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 )

97.64 +1.37 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 4.755 4.755 4.755 4.755 489 +0.07(+1.57%)
May 27, 2004 4.718 4.718 4.682 4.682 4,654 +0.04(+0.79%)
May 26, 2004 4.645 4.645 4.645 4.645 1,224 -0.00(-0.09%)
May 25, 2004 4.588 4.649 4.588 4.649 3,184 +0.05(+1.15%)
May 24, 2004 4.596 4.596 4.596 4.596 1,224 +0.01(+0.18%)
May 21, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
May 20, 2004 4.584 4.588 4.584 4.588 15,189 -0.01(-0.27%)
May 19, 2004 4.580 4.641 4.580 4.600 44,344 -0.01(-0.18%)
May 18, 2004 4.608 4.608 4.608 4.608 734 -0.01(-0.18%)
May 17, 2004 4.620 4.645 4.576 4.616 149,938 -0.00(-0.09%)
May 14, 2004 4.604 4.641 4.604 4.620 16,659 -0.03(-0.70%)
May 13, 2004 4.608 4.653 4.608 4.653 9,064 +0.02(+0.44%)
May 12, 2004 4.596 4.633 4.596 4.633 98,488 +0.02(+0.53%)
May 11, 2004 4.608 4.608 4.608 4.608 0 +0.00(+0.00%)
May 10, 2004 4.625 4.661 4.608 4.608 26,214 -0.04(-0.96%)
May 07, 2004 4.653 4.653 4.653 4.653 0 +0.00(+0.00%)
May 06, 2004 4.796 4.796 4.653 4.653 17,394 -0.07(-1.38%)
May 05, 2004 4.674 4.718 4.674 4.718 7,104 +0.01(+0.26%)
May 04, 2004 4.735 4.735 4.686 4.706 32,339 -0.02(-0.43%)
May 03, 2004 4.690 4.727 4.690 4.727 1,469 +0.03(+0.70%)
Apr 30, 2004 4.735 4.735 4.694 4.694 1,714 +0.01(+0.26%)
Apr 29, 2004 4.682 4.682 4.682 4.682 7,349 -0.00(-0.09%)
Apr 28, 2004 4.714 4.755 4.686 4.686 151,163 -0.04(-0.95%)
Apr 27, 2004 4.718 4.759 4.653 4.731 97,508 -0.02(-0.52%)
Apr 26, 2004 4.759 4.759 4.755 4.755 14,944 -0.04(-0.85%)
Apr 23, 2004 4.796 4.820 4.755 4.796 379,500 +0.02(+0.34%)
Apr 22, 2004 4.710 4.780 4.710 4.780 313,596 +0.05(+1.12%)
Apr 21, 2004 4.796 4.796 4.723 4.727 4,899 -0.05(-1.03%)
Apr 20, 2004 4.747 4.776 4.747 4.776 17,394 -0.00(-0.09%)
Apr 19, 2004 4.780 4.780 4.780 4.780 23,274 +0.02(+0.52%)
Apr 16, 2004 4.747 4.759 4.739 4.755 37,974 +0.04(+0.78%)
Apr 15, 2004 4.718 4.723 4.702 4.718 1,959 +0.07(+1.40%)
Apr 14, 2004 4.686 4.686 4.645 4.653 6,614 -0.03(-0.61%)
Apr 13, 2004 4.698 4.731 4.682 4.682 259,206 +0.01(+0.17%)
Apr 12, 2004 4.714 4.776 4.665 4.674 22,784 -0.10(-2.14%)
Apr 08, 2004 4.723 4.776 4.723 4.776 979 +0.04(+0.95%)
Apr 07, 2004 4.874 4.878 4.731 4.731 125,683 -0.15(-3.09%)
Apr 06, 2004 4.874 4.882 4.874 4.882 1,224 +0.02(+0.50%)
Apr 05, 2004 4.735 4.886 4.735 4.857 1,959 +0.20(+4.29%)
Apr 02, 2004 4.657 4.669 4.657 4.657 369,210 +0.07(+1.51%)
Apr 01, 2004 4.588 4.588 4.588 4.588 244 +0.00(+0.00%)
Mar 31, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Mar 30, 2004 4.588 4.588 4.588 4.588 12,249 +0.02(+0.54%)
Mar 29, 2004 4.547 4.563 4.547 4.563 109,513 +0.02(+0.54%)
Mar 26, 2004 4.498 4.596 4.498 4.539 4,654 +0.04(+0.91%)
Mar 25, 2004 4.498 4.506 4.494 4.498 159,738 +0.05(+1.10%)
Mar 24, 2004 4.551 4.563 4.449 4.449 34,789 -0.09(-1.89%)
Mar 23, 2004 4.535 4.535 4.535 4.535 0 +0.00(+0.00%)
Mar 22, 2004 4.498 4.535 4.498 4.535 53,899 -0.02(-0.54%)
Mar 19, 2004 4.559 4.559 4.559 4.559 3,674 -0.02(-0.53%)
Mar 18, 2004 4.584 4.584 4.494 4.584 84,523 +0.04(+0.99%)
Mar 17, 2004 4.539 4.547 4.539 4.539 24,499 +0.04(+1.00%)
Mar 16, 2004 4.510 4.510 4.494 4.494 7,839 -0.08(-1.78%)
Mar 15, 2004 4.514 4.576 4.514 4.576 75,949 +0.04(+0.90%)
Mar 12, 2004 4.625 4.625 4.535 4.535 14,944 -0.09(-1.94%)
Mar 11, 2004 4.625 4.625 4.625 4.625 979 -0.06(-1.31%)
Mar 10, 2004 4.776 4.776 4.674 4.686 3,184 -0.01(-0.26%)
Mar 09, 2004 4.698 4.698 4.698 4.698 2,939 -0.03(-0.69%)
Mar 08, 2004 4.731 4.731 4.731 4.731 14,209 -0.09(-1.78%)
Mar 05, 2004 4.759 4.816 4.759 4.816 2,204 +0.13(+2.79%)
Mar 04, 2004 4.714 4.755 4.686 4.686 14,209 +0.01(+0.26%)
Mar 03, 2004 4.682 4.682 4.674 4.674 12,249 +0.00(+0.00%)
Mar 02, 2004 4.710 4.731 4.674 4.674 15,434 -0.01(-0.17%)
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.