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 )

99.16 +0.23 (+0.23%)
Official Closing Price Updated: 8:00 PM 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 (%)
Aug 31, 2004 4.576 4.576 4.576 4.576 0 +0.00(+0.00%)
Aug 30, 2004 4.625 4.625 4.576 4.576 8,574 -0.07(-1.58%)
Aug 27, 2004 4.608 4.649 4.576 4.649 13,229 +0.04(+0.98%)
Aug 26, 2004 4.604 4.604 4.576 4.604 3,429 -0.00(-0.09%)
Aug 25, 2004 4.567 4.608 4.567 4.608 17,639 +0.05(+1.16%)
Aug 24, 2004 4.555 4.555 4.555 4.555 1,224 +0.06(+1.36%)
Aug 23, 2004 4.494 4.559 4.494 4.494 10,044 -0.04(-0.81%)
Aug 20, 2004 4.535 4.535 4.474 4.531 51,694 -0.01(-0.27%)
Aug 19, 2004 4.543 4.571 4.539 4.543 176,887 +0.02(+0.45%)
Aug 18, 2004 4.522 4.522 4.522 4.522 7,349 -0.03(-0.63%)
Aug 17, 2004 4.551 4.551 4.518 4.551 1,959 +0.05(+1.18%)
Aug 16, 2004 4.494 4.551 4.457 4.498 86,238 +0.03(+0.64%)
Aug 13, 2004 4.469 4.469 4.469 4.469 11,514 -0.03(-0.73%)
Aug 12, 2004 4.502 4.502 4.502 4.502 1,714 +0.02(+0.46%)
Aug 11, 2004 4.482 4.482 4.482 4.482 979 +0.01(+0.27%)
Aug 10, 2004 4.429 4.469 4.429 4.469 3,429 +0.02(+0.37%)
Aug 09, 2004 4.543 4.543 4.453 4.453 1,469 -0.08(-1.71%)
Aug 06, 2004 4.531 4.531 4.531 4.531 0 +0.00(+0.00%)
Aug 05, 2004 4.531 4.531 4.531 4.531 1,959 +0.01(+0.18%)
Aug 04, 2004 4.502 4.522 4.502 4.522 2,939 -0.02(-0.36%)
Aug 03, 2004 4.547 4.551 4.539 4.539 14,699 +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.