Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

98.92 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.821 4.858 4.821 4.837 14,208 +0.02(+0.42%)
Jan 28, 2005 4.805 4.817 4.805 4.817 10,533 -0.00(-0.08%)
Jan 27, 2005 4.825 4.829 4.813 4.821 12,493 +0.00(+0.00%)
Jan 26, 2005 4.837 4.874 4.821 4.821 14,943 -0.00(-0.08%)
Jan 25, 2005 4.825 4.825 4.825 4.825 734 +0.01(+0.25%)
Jan 24, 2005 4.813 4.813 4.813 4.813 1,224 -0.02(-0.34%)
Jan 21, 2005 4.825 4.829 4.825 4.829 2,204 +0.01(+0.17%)
Jan 20, 2005 4.833 4.833 4.821 4.821 5,144 -0.04(-0.76%)
Jan 19, 2005 4.837 4.858 4.837 4.858 16,658 +0.06(+1.28%)
Jan 18, 2005 4.796 4.796 4.796 4.796 1,224 -0.02(-0.34%)
Jan 14, 2005 4.817 4.817 4.813 4.813 2,204 -0.02(-0.34%)
Jan 13, 2005 4.817 4.837 4.817 4.829 22,782 +0.01(+0.17%)
Jan 12, 2005 4.878 4.878 4.809 4.821 33,806 -0.03(-0.59%)
Jan 11, 2005 4.850 4.850 4.850 4.850 2,204 +0.00(+0.08%)
Jan 10, 2005 4.870 4.870 4.845 4.845 1,959 +0.02(+0.42%)
Jan 07, 2005 4.821 4.833 4.821 4.825 10,533 +0.01(+0.17%)
Jan 06, 2005 4.801 4.829 4.792 4.817 21,067 -0.01(-0.17%)
Jan 05, 2005 4.829 4.829 4.825 4.825 6,124 -0.02(-0.50%)
Jan 04, 2005 4.894 4.894 4.850 4.850 9,063 -0.11(-2.14%)
Jan 03, 2005 4.948 4.980 4.948 4.956 17,637 -0.04(-0.74%)
Dec 31, 2004 4.956 4.992 4.952 4.992 5,879 +0.07(+1.49%)
Dec 30, 2004 4.952 4.952 4.919 4.919 5,144 -0.01(-0.25%)
Dec 29, 2004 4.931 4.931 4.931 4.931 2,449 -0.00(-0.08%)
Dec 28, 2004 4.919 4.935 4.919 4.935 6,124 +0.06(+1.26%)
Dec 27, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 23, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 22, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 21, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 20, 2004 4.874 4.874 4.874 4.874 489 +0.02(+0.34%)
Dec 17, 2004 4.858 4.858 4.858 4.858 489 -0.03(-0.67%)
Dec 16, 2004 4.894 4.894 4.890 4.890 2,449 +0.02(+0.50%)
Dec 15, 2004 4.886 4.890 4.866 4.866 4,409 +0.01(+0.17%)
Dec 14, 2004 4.845 4.862 4.837 4.858 5,879 +0.02(+0.34%)
Dec 13, 2004 4.841 4.841 4.841 4.841 9,798 +0.02(+0.42%)
Dec 10, 2004 4.784 4.821 4.756 4.821 43,849 -0.02(-0.34%)
Dec 09, 2004 4.809 4.837 4.809 4.837 2,449 +0.04(+0.77%)
Dec 08, 2004 4.801 4.801 4.801 4.801 489 +0.01(+0.17%)
Dec 07, 2004 4.796 4.801 4.792 4.792 3,184 -0.01(-0.17%)
Dec 06, 2004 4.809 4.809 4.801 4.801 4,409 -0.01(-0.17%)
Dec 03, 2004 4.809 4.809 4.809 4.809 244 -0.00(-0.08%)
Dec 02, 2004 4.813 4.813 4.813 4.813 0 +0.00(+0.00%)
Dec 01, 2004 4.813 4.813 4.813 4.813 1,224 -0.00(-0.08%)
Nov 30, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 29, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 26, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 24, 2004 4.776 4.817 4.776 4.817 734 +0.03(+0.68%)
Nov 23, 2004 4.784 4.784 4.784 4.784 0 +0.00(+0.00%)
Nov 22, 2004 4.723 4.784 4.723 4.784 2,939 +0.05(+1.03%)
Nov 19, 2004 4.756 4.756 4.735 4.735 2,449 -0.08(-1.69%)
Nov 18, 2004 4.780 4.825 4.780 4.817 21,067 +0.04(+0.77%)
Nov 17, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Nov 16, 2004 4.780 4.780 4.780 4.780 22,047 -0.02(-0.34%)
Nov 15, 2004 4.796 4.813 4.776 4.796 19,352 +0.02(+0.43%)
Nov 12, 2004 4.776 4.776 4.776 4.776 0 +0.00(+0.00%)
Nov 11, 2004 4.792 4.792 4.776 4.776 7,349 +0.02(+0.52%)
Nov 10, 2004 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Nov 09, 2004 4.731 4.752 4.731 4.752 7,349 +0.03(+0.69%)
Nov 08, 2004 4.719 4.719 4.719 4.719 489 -0.04(-0.86%)
Nov 05, 2004 4.760 4.760 4.760 4.760 1,224 +0.00(+0.09%)
Nov 04, 2004 4.731 4.756 4.715 4.756 49,974 +0.08(+1.66%)
Nov 03, 2004 4.645 4.678 4.645 4.678 27,681 +0.03(+0.61%)
Nov 02, 2004 4.633 4.654 4.633 4.650 15,188 +0.05(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.