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 )

97.61 +1.13 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2006 4.910 4.910 4.898 4.898 7,349 -0.02(-0.41%)
Jan 30, 2006 4.923 4.947 4.918 4.918 23,029 -0.01(-0.17%)
Jan 27, 2006 4.886 4.927 4.886 4.927 979 +0.03(+0.58%)
Jan 26, 2006 4.890 4.927 4.890 4.898 34,299 +0.02(+0.33%)
Jan 25, 2006 4.878 4.890 4.878 4.882 11,759 -0.01(-0.17%)
Jan 24, 2006 4.865 4.890 4.861 4.890 4,164 +0.02(+0.42%)
Jan 23, 2006 4.849 4.874 4.849 4.869 60,514 -0.00(-0.08%)
Jan 20, 2006 4.931 4.931 4.861 4.874 56,839 -0.07(-1.40%)
Jan 19, 2006 4.927 4.943 4.927 4.943 4,164 +0.03(+0.67%)
Jan 18, 2006 4.906 4.910 4.898 4.910 10,779 +0.01(+0.17%)
Jan 17, 2006 4.902 4.902 4.898 4.902 25,969 +0.01(+0.17%)
Jan 13, 2006 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Jan 12, 2006 4.931 4.931 4.861 4.894 46,059 -0.04(-0.74%)
Jan 11, 2006 4.935 4.935 4.931 4.931 9,064 -0.01(-0.17%)
Jan 10, 2006 4.947 4.947 4.939 4.939 31,359 -0.02(-0.49%)
Jan 09, 2006 4.959 4.963 4.959 4.963 1,714 +0.02(+0.50%)
Jan 06, 2006 4.914 4.939 4.914 4.939 9,554 +0.02(+0.50%)
Jan 05, 2006 4.923 4.923 4.898 4.914 37,239 +0.03(+0.58%)
Jan 04, 2006 4.886 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 03, 2006 4.849 4.894 4.849 4.886 28,174 +0.00(+0.00%)
Dec 30, 2005 4.886 4.886 4.886 4.886 2,449 -0.05(-0.99%)
Dec 29, 2005 4.931 4.935 4.931 4.935 13,474 +0.00(+0.00%)
Dec 28, 2005 4.923 4.935 4.923 4.935 7,839 +0.01(+0.25%)
Dec 27, 2005 4.967 4.967 4.923 4.923 14,209 -0.03(-0.58%)
Dec 23, 2005 4.951 4.951 4.951 4.951 5,389 +0.02(+0.33%)
Dec 22, 2005 4.935 4.935 4.935 4.935 6,369 -0.03(-0.66%)
Dec 21, 2005 4.939 5.008 4.939 4.967 20,089 +0.01(+0.25%)
Dec 20, 2005 4.955 4.955 4.955 4.955 11,024 -0.00(-0.08%)
Dec 19, 2005 4.959 4.959 4.959 4.959 9,799 +0.02(+0.33%)
Dec 16, 2005 4.959 4.980 4.943 4.943 43,854 -0.00(-0.08%)
Dec 15, 2005 4.971 4.971 4.947 4.947 4,899 -0.03(-0.57%)
Dec 14, 2005 4.976 4.980 4.976 4.976 12,984 +0.11(+2.18%)
Dec 13, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 12, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 09, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 08, 2005 4.869 4.869 4.869 4.869 2,449 -0.04(-0.83%)
Dec 07, 2005 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Dec 06, 2005 4.910 4.910 4.910 4.910 5,879 +0.01(+0.25%)
Dec 05, 2005 4.931 4.935 4.898 4.898 979 -0.01(-0.25%)
Dec 02, 2005 4.890 4.914 4.890 4.910 2,449 +0.02(+0.33%)
Dec 01, 2005 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Nov 30, 2005 4.894 4.894 4.894 4.894 1,224 +0.04(+0.93%)
Nov 29, 2005 4.849 4.849 4.849 4.849 2,449 -0.02(-0.34%)
Nov 28, 2005 4.865 4.874 4.865 4.865 1,469 -0.01(-0.17%)
Nov 25, 2005 4.874 4.882 4.874 4.874 2,694 +0.00(+0.00%)
Nov 23, 2005 4.865 4.874 4.865 4.874 5,144 -0.01(-0.25%)
Nov 22, 2005 4.849 4.886 4.849 4.886 3,919 +0.04(+0.93%)
Nov 21, 2005 4.845 4.853 4.841 4.841 5,634 +0.04(+0.76%)
Nov 18, 2005 4.894 4.894 4.804 4.804 12,249 -0.03(-0.59%)
Nov 17, 2005 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Nov 16, 2005 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Nov 15, 2005 4.853 4.853 4.820 4.833 5,389 +0.02(+0.51%)
Nov 14, 2005 4.841 4.845 4.808 4.808 3,674 -0.07(-1.42%)
Nov 11, 2005 4.837 4.878 4.837 4.878 2,939 +0.04(+0.84%)
Nov 10, 2005 4.780 4.837 4.767 4.837 7,104 +0.05(+1.02%)
Nov 09, 2005 4.788 4.788 4.788 4.788 0 +0.00(+0.00%)
Nov 08, 2005 4.718 4.788 4.718 4.788 5,879 +0.03(+0.60%)
Nov 07, 2005 4.759 4.759 4.759 4.759 0 +0.00(+0.00%)
Nov 04, 2005 4.759 4.759 4.759 4.759 979 -0.00(-0.09%)
Nov 03, 2005 4.767 4.767 4.763 4.763 9,799 +0.02(+0.52%)
Nov 02, 2005 4.739 4.739 4.739 4.739 979 -0.00(-0.09%)
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.