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 )

103.35 +0.08 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2006 5.022 4.990 4.961 4.961 15,221 -0.06(-1.22%)
Feb 27, 2006 4.990 5.022 4.990 5.022 2,946 +0.08(+1.57%)
Feb 24, 2006 4.977 4.981 4.945 4.945 22,341 +0.00(+0.08%)
Feb 23, 2006 4.941 4.941 4.941 4.941 0 +0.00(+0.00%)
Feb 22, 2006 4.945 4.945 4.941 4.941 736 +0.00(+0.08%)
Feb 21, 2006 4.949 4.973 4.937 4.937 8,101 +0.00(+0.00%)
Feb 17, 2006 4.928 4.937 4.928 4.937 6,137 +0.05(+1.00%)
Feb 16, 2006 4.892 4.892 4.888 4.888 12,275 -0.00(-0.08%)
Feb 15, 2006 4.916 4.916 4.884 4.892 5,646 +0.05(+1.01%)
Feb 14, 2006 4.843 4.843 4.843 4.843 491 +0.02(+0.51%)
Feb 13, 2006 4.827 4.827 4.818 4.818 14,239 -0.02(-0.50%)
Feb 10, 2006 4.871 4.871 4.843 4.843 1,718 +0.02(+0.42%)
Feb 09, 2006 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Feb 08, 2006 4.823 4.823 4.823 4.823 5,155 +0.02(+0.42%)
Feb 07, 2006 4.823 4.823 4.802 4.802 29,707 -0.04(-0.76%)
Feb 06, 2006 4.847 4.847 4.839 4.839 3,682 -0.02(-0.42%)
Feb 03, 2006 4.859 4.859 4.859 4.859 491 -0.03(-0.67%)
Feb 02, 2006 4.871 4.900 4.871 4.892 2,455 +0.03(+0.59%)
Feb 01, 2006 4.871 4.871 4.863 4.863 6,383 -0.02(-0.50%)
Jan 31, 2006 4.900 4.900 4.888 4.888 7,365 -0.02(-0.42%)
Jan 30, 2006 4.912 4.937 4.908 4.908 23,078 -0.01(-0.17%)
Jan 27, 2006 4.875 4.916 4.875 4.916 982 +0.03(+0.58%)
Jan 26, 2006 4.880 4.916 4.880 4.888 34,372 +0.02(+0.33%)
Jan 25, 2006 4.867 4.880 4.867 4.871 11,784 -0.01(-0.17%)
Jan 24, 2006 4.855 4.880 4.851 4.880 4,173 +0.02(+0.42%)
Jan 23, 2006 4.839 4.863 4.839 4.859 60,642 -0.00(-0.08%)
Jan 20, 2006 4.920 4.920 4.851 4.863 56,959 -0.07(-1.40%)
Jan 19, 2006 4.916 4.932 4.916 4.932 4,173 +0.03(+0.67%)
Jan 18, 2006 4.896 4.900 4.888 4.900 10,802 +0.01(+0.17%)
Jan 17, 2006 4.892 4.892 4.888 4.892 26,024 +0.01(+0.17%)
Jan 13, 2006 4.884 4.884 4.884 4.884 0 +0.00(+0.00%)
Jan 12, 2006 4.920 4.920 4.851 4.884 46,156 -0.04(-0.75%)
Jan 11, 2006 4.924 4.924 4.920 4.920 9,084 -0.01(-0.17%)
Jan 10, 2006 4.937 4.937 4.928 4.928 31,425 -0.02(-0.49%)
Jan 09, 2006 4.949 4.953 4.949 4.953 1,718 +0.02(+0.50%)
Jan 06, 2006 4.904 4.928 4.904 4.928 9,575 +0.02(+0.50%)
Jan 05, 2006 4.912 4.912 4.888 4.904 37,318 +0.03(+0.58%)
Jan 04, 2006 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Jan 03, 2006 4.839 4.884 4.839 4.875 28,234 +0.00(+0.00%)
Dec 30, 2005 4.875 4.875 4.875 4.875 2,455 -0.05(-0.99%)
Dec 29, 2005 4.920 4.924 4.920 4.924 13,503 +0.00(+0.00%)
Dec 28, 2005 4.912 4.924 4.912 4.924 7,856 +0.01(+0.25%)
Dec 27, 2005 4.957 4.957 4.912 4.912 14,239 -0.03(-0.58%)
Dec 23, 2005 4.941 4.941 4.941 4.941 5,401 +0.02(+0.33%)
Dec 22, 2005 4.924 4.924 4.924 4.924 6,383 -0.03(-0.66%)
Dec 21, 2005 4.928 4.998 4.928 4.957 20,132 +0.01(+0.25%)
Dec 20, 2005 4.945 4.945 4.945 4.945 11,048 -0.00(-0.08%)
Dec 19, 2005 4.949 4.949 4.949 4.949 9,820 +0.02(+0.33%)
Dec 16, 2005 4.949 4.969 4.932 4.932 43,947 -0.00(-0.08%)
Dec 15, 2005 4.961 4.961 4.937 4.937 4,910 -0.03(-0.57%)
Dec 14, 2005 4.965 4.969 4.965 4.965 13,012 +0.11(+2.18%)
Dec 13, 2005 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Dec 12, 2005 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Dec 09, 2005 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Dec 08, 2005 4.859 4.859 4.859 4.859 2,455 -0.04(-0.83%)
Dec 07, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Dec 06, 2005 4.900 4.900 4.900 4.900 5,892 +0.01(+0.25%)
Dec 05, 2005 4.920 4.924 4.888 4.888 982 -0.01(-0.25%)
Dec 02, 2005 4.880 4.904 4.880 4.900 2,455 +0.02(+0.33%)
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.