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 (%)
Dec 31, 2004 4.955 4.992 4.951 4.992 5,879 +0.07(+1.49%)
Dec 30, 2004 4.951 4.951 4.918 4.918 5,144 -0.01(-0.25%)
Dec 29, 2004 4.931 4.931 4.931 4.931 2,449 -0.00(-0.08%)
Dec 28, 2004 4.918 4.935 4.918 4.935 6,124 +0.06(+1.26%)
Dec 27, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 23, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 22, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 21, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 20, 2004 4.874 4.874 4.874 4.874 489 +0.02(+0.34%)
Dec 17, 2004 4.857 4.857 4.857 4.857 489 -0.03(-0.67%)
Dec 16, 2004 4.894 4.894 4.890 4.890 2,449 +0.02(+0.50%)
Dec 15, 2004 4.886 4.890 4.865 4.865 4,409 +0.01(+0.17%)
Dec 14, 2004 4.845 4.861 4.837 4.857 5,879 +0.02(+0.34%)
Dec 13, 2004 4.841 4.841 4.841 4.841 9,799 +0.02(+0.42%)
Dec 10, 2004 4.784 4.820 4.755 4.820 43,854 -0.02(-0.34%)
Dec 09, 2004 4.808 4.837 4.808 4.837 2,449 +0.04(+0.77%)
Dec 08, 2004 4.800 4.800 4.800 4.800 489 +0.01(+0.17%)
Dec 07, 2004 4.796 4.800 4.792 4.792 3,184 -0.01(-0.17%)
Dec 06, 2004 4.808 4.808 4.800 4.800 4,409 -0.01(-0.17%)
Dec 03, 2004 4.808 4.808 4.808 4.808 244 -0.00(-0.08%)
Dec 02, 2004 4.812 4.812 4.812 4.812 0 +0.00(+0.00%)
Dec 01, 2004 4.812 4.812 4.812 4.812 1,224 -0.00(-0.08%)
Nov 30, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Nov 29, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Nov 26, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Nov 24, 2004 4.776 4.816 4.776 4.816 734 +0.03(+0.68%)
Nov 23, 2004 4.784 4.784 4.784 4.784 0 +0.00(+0.00%)
Nov 22, 2004 4.723 4.784 4.723 4.784 2,939 +0.05(+1.03%)
Nov 19, 2004 4.755 4.755 4.735 4.735 2,449 -0.08(-1.69%)
Nov 18, 2004 4.780 4.825 4.780 4.816 21,069 +0.04(+0.77%)
Nov 17, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Nov 16, 2004 4.780 4.780 4.780 4.780 22,049 -0.02(-0.34%)
Nov 15, 2004 4.796 4.812 4.776 4.796 19,354 +0.02(+0.43%)
Nov 12, 2004 4.776 4.776 4.776 4.776 0 +0.00(+0.00%)
Nov 11, 2004 4.792 4.792 4.776 4.776 7,349 +0.02(+0.52%)
Nov 10, 2004 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Nov 09, 2004 4.731 4.751 4.731 4.751 7,349 +0.03(+0.69%)
Nov 08, 2004 4.718 4.718 4.718 4.718 489 -0.04(-0.86%)
Nov 05, 2004 4.759 4.759 4.759 4.759 1,224 +0.00(+0.09%)
Nov 04, 2004 4.731 4.755 4.714 4.755 49,979 +0.08(+1.66%)
Nov 03, 2004 4.645 4.678 4.645 4.678 27,684 +0.03(+0.61%)
Nov 02, 2004 4.633 4.653 4.633 4.649 15,189 +0.05(+1.15%)
Nov 01, 2004 4.596 4.596 4.596 4.596 979 +0.02(+0.54%)
Oct 29, 2004 4.571 4.571 4.571 4.571 0 +0.00(+0.00%)
Oct 28, 2004 4.571 4.571 4.571 4.571 0 +0.00(+0.00%)
Oct 27, 2004 4.567 4.592 4.567 4.571 24,989 +0.08(+1.82%)
Oct 26, 2004 4.490 4.490 4.490 4.490 734 -0.00(-0.09%)
Oct 25, 2004 4.498 4.522 4.490 4.494 8,819 -0.01(-0.27%)
Oct 22, 2004 4.506 4.506 4.506 4.506 489 -0.00(-0.09%)
Oct 21, 2004 4.510 4.510 4.510 4.510 9,799 +0.00(+0.00%)
Oct 20, 2004 4.510 4.510 4.510 4.510 1,224 -0.02(-0.54%)
Oct 19, 2004 4.535 4.535 4.535 4.535 2,449 +0.02(+0.54%)
Oct 18, 2004 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Oct 15, 2004 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Oct 14, 2004 4.510 4.510 4.510 4.510 2,449 -0.06(-1.34%)
Oct 13, 2004 4.571 4.571 4.571 4.571 0 +0.00(+0.00%)
Oct 12, 2004 4.620 4.620 4.571 4.571 2,204 +0.01(+0.27%)
Oct 11, 2004 4.571 4.571 4.559 4.559 4,899 +0.00(+0.09%)
Oct 08, 2004 4.563 4.563 4.555 4.555 13,474 -0.04(-0.89%)
Oct 07, 2004 4.596 4.596 4.596 4.596 13,474 -0.03(-0.62%)
Oct 06, 2004 4.580 4.625 4.580 4.625 11,514 +0.01(+0.27%)
Oct 05, 2004 4.600 4.612 4.576 4.612 6,369 -0.02(-0.44%)
Oct 04, 2004 4.633 4.633 4.629 4.633 14,944 +0.08(+1.79%)
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.