Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.88 +0.11 (+0.11%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.756 4.756 4.756 4.756 489 +0.07(+1.57%)
May 27, 2004 4.719 4.719 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 4.650 4.588 4.650 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 15,188 -0.01(-0.27%)
May 19, 2004 4.580 4.641 4.580 4.601 44,339 -0.01(-0.18%)
May 18, 2004 4.609 4.609 4.609 4.609 734 -0.01(-0.18%)
May 17, 2004 4.621 4.645 4.576 4.617 149,922 -0.00(-0.09%)
May 14, 2004 4.605 4.641 4.605 4.621 16,658 -0.03(-0.70%)
May 13, 2004 4.609 4.654 4.609 4.654 9,063 +0.02(+0.44%)
May 12, 2004 4.596 4.633 4.596 4.633 98,478 +0.02(+0.53%)
May 11, 2004 4.609 4.609 4.609 4.609 0 +0.00(+0.00%)
May 10, 2004 4.625 4.662 4.609 4.609 26,211 -0.04(-0.97%)
May 07, 2004 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
May 06, 2004 4.796 4.796 4.654 4.654 17,392 -0.07(-1.38%)
May 05, 2004 4.674 4.719 4.674 4.719 7,104 +0.01(+0.26%)
May 04, 2004 4.735 4.735 4.686 4.707 32,336 -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 4.715 4.756 4.686 4.686 151,147 -0.04(-0.95%)
Apr 27, 2004 4.719 4.760 4.654 4.731 97,498 -0.02(-0.51%)
Apr 26, 2004 4.760 4.760 4.756 4.756 14,943 -0.04(-0.85%)
Apr 23, 2004 4.796 4.821 4.756 4.796 379,460 +0.02(+0.34%)
Apr 22, 2004 4.711 4.780 4.711 4.780 313,563 +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 17,392 -0.00(-0.09%)
Apr 19, 2004 4.780 4.780 4.780 4.780 23,272 +0.02(+0.51%)
Apr 16, 2004 4.747 4.760 4.739 4.756 37,970 +0.04(+0.78%)
Apr 15, 2004 4.719 4.723 4.703 4.719 1,959 +0.07(+1.40%)
Apr 14, 2004 4.686 4.686 4.645 4.654 6,614 -0.03(-0.61%)
Apr 13, 2004 4.699 4.731 4.682 4.682 259,179 +0.01(+0.17%)
Apr 12, 2004 4.715 4.776 4.666 4.674 22,782 -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 4.731 125,670 -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 4.858 1,959 +0.20(+4.29%)
Apr 02, 2004 4.658 4.670 4.658 4.658 369,171 +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 12,248 +0.02(+0.54%)
Mar 29, 2004 4.547 4.564 4.547 4.564 109,502 +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 4.507 4.494 4.498 159,721 +0.05(+1.10%)
Mar 24, 2004 4.552 4.564 4.449 4.449 34,785 -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 53,893 -0.02(-0.54%)
Mar 19, 2004 4.560 4.560 4.560 4.560 3,674 -0.02(-0.53%)
Mar 18, 2004 4.584 4.584 4.494 4.584 84,515 +0.04(+0.99%)
Mar 17, 2004 4.539 4.547 4.539 4.539 24,497 +0.04(+1.00%)
Mar 16, 2004 4.511 4.511 4.494 4.494 7,839 -0.08(-1.78%)
Mar 15, 2004 4.515 4.576 4.515 4.576 75,941 +0.04(+0.90%)
Mar 12, 2004 4.625 4.625 4.535 4.535 14,943 -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 4.699 4.699 4.699 4.699 2,939 -0.03(-0.69%)
Mar 08, 2004 4.731 4.731 4.731 4.731 14,208 -0.09(-1.78%)
Mar 05, 2004 4.760 4.817 4.760 4.817 2,204 +0.13(+2.79%)
Mar 04, 2004 4.715 4.756 4.686 4.686 14,208 +0.01(+0.26%)
Mar 03, 2004 4.682 4.682 4.674 4.674 12,248 +0.00(+0.00%)
Mar 02, 2004 4.711 4.731 4.674 4.674 15,433 -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.