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 )

98.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2005 4.894 4.894 4.894 4.894 1,224 +0.04(+0.93%)
Nov 29, 2005 4.850 4.850 4.850 4.850 2,449 -0.02(-0.34%)
Nov 28, 2005 4.866 4.874 4.866 4.866 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 4.866 4.874 4.866 4.874 5,144 -0.01(-0.25%)
Nov 22, 2005 4.850 4.886 4.850 4.886 3,919 +0.04(+0.93%)
Nov 21, 2005 4.845 4.854 4.841 4.841 5,634 +0.04(+0.76%)
Nov 18, 2005 4.894 4.894 4.805 4.805 12,248 -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 4.854 4.854 4.821 4.833 5,389 +0.02(+0.51%)
Nov 14, 2005 4.841 4.845 4.809 4.809 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 4.768 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 4.719 4.788 4.719 4.788 5,879 +0.03(+0.60%)
Nov 07, 2005 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Nov 04, 2005 4.760 4.760 4.760 4.760 979 -0.00(-0.09%)
Nov 03, 2005 4.768 4.768 4.764 4.764 9,798 +0.02(+0.52%)
Nov 02, 2005 4.739 4.739 4.739 4.739 979 -0.00(-0.09%)
Nov 01, 2005 4.743 4.743 4.743 4.743 3,674 +0.05(+1.04%)
Oct 31, 2005 4.694 4.694 4.694 4.694 0 +0.00(+0.00%)
Oct 28, 2005 4.674 4.694 4.674 4.694 9,308 +0.03(+0.61%)
Oct 27, 2005 4.682 4.682 4.666 4.666 3,429 -0.06(-1.30%)
Oct 26, 2005 4.727 4.727 4.727 4.727 2,449 +0.02(+0.43%)
Oct 25, 2005 4.707 4.707 4.707 4.707 734 -0.01(-0.17%)
Oct 24, 2005 4.715 4.715 4.715 4.715 6,124 +0.05(+1.14%)
Oct 21, 2005 4.645 4.662 4.645 4.662 4,409 -0.03(-0.61%)
Oct 20, 2005 4.711 4.711 4.690 4.690 18,617 -0.00(-0.09%)
Oct 19, 2005 4.596 4.694 4.592 4.694 20,822 +0.04(+0.88%)
Oct 18, 2005 4.654 4.654 4.654 4.654 979 +0.02(+0.35%)
Oct 17, 2005 4.637 4.637 4.637 4.637 2,449 +0.05(+1.16%)
Oct 14, 2005 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Oct 13, 2005 4.588 4.588 4.584 4.584 3,674 -0.02(-0.44%)
Oct 12, 2005 4.605 4.605 4.605 4.605 2,204 +0.00(+0.09%)
Oct 11, 2005 4.601 4.601 4.592 4.601 10,778 -0.00(-0.09%)
Oct 10, 2005 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
Oct 07, 2005 4.625 4.625 4.605 4.605 2,939 -0.00(-0.09%)
Oct 06, 2005 4.617 4.617 4.609 4.609 4,164 -0.04(-0.97%)
Oct 05, 2005 4.662 4.662 4.654 4.654 2,939 -0.02(-0.44%)
Oct 04, 2005 4.674 4.674 4.674 4.674 0 +0.00(+0.00%)
Oct 03, 2005 4.674 4.674 4.674 4.674 489 +0.04(+0.88%)
Sep 30, 2005 4.654 4.666 4.633 4.633 9,798 +0.00(+0.00%)
Sep 29, 2005 4.621 4.662 4.621 4.633 16,413 -0.03(-0.61%)
Sep 28, 2005 4.662 4.662 4.662 4.662 734 +0.05(+1.15%)
Sep 27, 2005 4.605 4.609 4.580 4.609 6,614 +0.00(+0.00%)
Sep 26, 2005 4.613 4.613 4.609 4.609 2,449 +0.01(+0.27%)
Sep 23, 2005 4.596 4.601 4.588 4.596 8,084 +0.00(+0.09%)
Sep 22, 2005 4.609 4.609 4.592 4.592 2,449 +0.01(+0.27%)
Sep 21, 2005 4.605 4.605 4.580 4.580 6,124 -0.04(-0.88%)
Sep 20, 2005 4.682 4.682 4.621 4.621 8,818 -0.08(-1.74%)
Sep 19, 2005 4.703 4.703 4.703 4.703 14,698 -0.01(-0.17%)
Sep 16, 2005 4.694 4.711 4.694 4.711 4,654 +0.04(+0.79%)
Sep 15, 2005 4.682 4.686 4.674 4.674 11,268 -0.06(-1.29%)
Sep 14, 2005 4.735 4.735 4.735 4.735 1,224 +0.03(+0.69%)
Sep 13, 2005 4.747 4.747 4.703 4.703 14,698 -0.02(-0.35%)
Sep 12, 2005 4.739 4.752 4.719 4.719 4,409 +0.00(+0.09%)
Sep 09, 2005 4.719 4.723 4.694 4.715 13,473 -0.04(-0.77%)
Sep 08, 2005 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Sep 07, 2005 4.752 4.752 4.752 4.752 4,899 +0.04(+0.78%)
Sep 06, 2005 4.686 4.715 4.686 4.715 2,204 +0.01(+0.17%)
Sep 02, 2005 4.666 4.707 4.666 4.707 3,184 +0.02(+0.44%)
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.