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 31, 2006 5.241 5.258 5.241 5.258 49,974 +0.00(+0.08%)
May 30, 2006 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
May 26, 2006 5.258 5.258 5.246 5.254 9,308 +0.03(+0.63%)
May 25, 2006 5.221 5.221 5.221 5.221 0 +0.00(+0.00%)
May 24, 2006 5.184 5.221 5.184 5.221 25,966 +0.04(+0.87%)
May 23, 2006 5.176 5.176 5.176 5.176 489 -0.04(-0.70%)
May 22, 2006 5.164 5.213 5.164 5.213 49,729 +0.02(+0.47%)
May 19, 2006 5.188 5.188 5.188 5.188 12,248 +0.00(+0.08%)
May 18, 2006 5.205 5.205 5.184 5.184 5,389 -0.04(-0.86%)
May 17, 2006 5.229 5.229 5.229 5.229 244 -0.04(-0.85%)
May 16, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 15, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 12, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 11, 2006 5.299 5.299 5.274 5.274 6,124 -0.06(-1.07%)
May 10, 2006 5.327 5.331 5.327 5.331 12,493 +0.02(+0.46%)
May 09, 2006 5.307 5.307 5.307 5.307 489 +0.00(+0.00%)
May 08, 2006 5.286 5.307 5.286 5.307 3,429 +0.00(+0.08%)
May 05, 2006 5.311 5.327 5.290 5.303 21,557 +0.01(+0.15%)
May 04, 2006 5.258 5.303 5.258 5.295 24,497 +0.07(+1.41%)
May 03, 2006 5.221 5.221 5.221 5.221 2,449 -0.03(-0.62%)
May 02, 2006 5.266 5.266 5.241 5.254 4,899 +0.01(+0.16%)
May 01, 2006 5.286 5.286 5.246 5.246 4,654 -0.01(-0.16%)
Apr 28, 2006 5.250 5.254 5.250 5.254 36,990 +0.02(+0.31%)
Apr 27, 2006 5.237 5.237 5.237 5.237 2,449 +0.01(+0.23%)
Apr 26, 2006 5.184 5.225 5.184 5.225 12,493 +0.05(+1.03%)
Apr 25, 2006 5.172 5.172 5.172 5.172 0 +0.00(+0.00%)
Apr 24, 2006 5.164 5.172 5.164 5.172 2,204 +0.00(+0.08%)
Apr 21, 2006 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Apr 20, 2006 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Apr 19, 2006 5.152 5.172 5.152 5.168 15,678 +0.05(+1.04%)
Apr 18, 2006 5.115 5.115 5.115 5.115 2,939 +0.04(+0.89%)
Apr 17, 2006 5.070 5.070 5.070 5.070 2,449 -0.02(-0.48%)
Apr 13, 2006 5.103 5.094 5.074 5.094 8,573 -0.01(-0.16%)
Apr 12, 2006 5.094 5.103 5.094 5.103 6,369 -0.01(-0.16%)
Apr 11, 2006 5.111 5.111 5.111 5.111 8,084 -0.01(-0.16%)
Apr 10, 2006 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Apr 07, 2006 5.139 5.143 5.119 5.119 6,369 -0.03(-0.56%)
Apr 06, 2006 5.160 5.160 5.148 5.148 14,453 -0.01(-0.24%)
Apr 05, 2006 5.143 5.160 5.143 5.160 6,124 +0.02(+0.32%)
Apr 04, 2006 5.143 5.143 5.143 5.143 30,131 -0.00(-0.08%)
Apr 03, 2006 5.148 5.148 5.148 5.148 2,939 +0.01(+0.16%)
Mar 31, 2006 5.148 5.148 5.139 5.139 9,553 -0.01(-0.16%)
Mar 30, 2006 5.143 5.176 5.143 5.148 20,822 -0.02(-0.47%)
Mar 29, 2006 5.172 5.172 5.172 5.172 4,654 +0.02(+0.32%)
Mar 28, 2006 5.143 5.156 5.127 5.156 11,268 -0.02(-0.47%)
Mar 27, 2006 5.180 5.180 5.180 5.180 9,308 +0.00(+0.00%)
Mar 24, 2006 5.168 5.180 5.168 5.180 17,392 -0.00(-0.08%)
Mar 23, 2006 5.184 5.184 5.184 5.184 489 -0.00(-0.08%)
Mar 22, 2006 5.176 5.188 5.176 5.188 7,839 +0.01(+0.24%)
Mar 21, 2006 5.172 5.192 5.172 5.176 7,594 -0.00(-0.08%)
Mar 20, 2006 5.180 5.180 5.180 5.180 1,224 +0.05(+0.95%)
Mar 17, 2006 5.131 5.131 5.131 5.131 0 +0.00(+0.00%)
Mar 16, 2006 5.131 5.139 5.131 5.131 7,594 +0.00(+0.08%)
Mar 15, 2006 5.127 5.127 5.127 5.127 0 +0.00(+0.00%)
Mar 14, 2006 5.123 5.127 5.107 5.127 37,235 +0.03(+0.64%)
Mar 13, 2006 5.099 5.099 5.090 5.094 24,497 +0.04(+0.89%)
Mar 10, 2006 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 09, 2006 5.050 5.050 5.050 5.050 20,577 -0.02(-0.32%)
Mar 08, 2006 5.066 5.066 5.066 5.066 3,674 +0.03(+0.57%)
Mar 07, 2006 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Mar 06, 2006 5.038 5.038 5.037 5.037 1,714 -0.01(-0.24%)
Mar 03, 2006 5.094 5.094 5.050 5.050 6,369 +0.01(+0.16%)
Mar 02, 2006 5.050 5.058 5.033 5.041 20,087 +0.00(+0.08%)
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.