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 )

103.27 +1.10 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Mar 31, 2005 4.872 4.872 4.872 4.872 0 +0.00(+0.00%)
Mar 30, 2005 4.815 4.872 4.786 4.872 58,426 +0.03(+0.67%)
Mar 29, 2005 4.839 4.839 4.839 4.839 2,454 +0.05(+1.11%)
Mar 28, 2005 4.786 4.786 4.786 4.786 490 -0.02(-0.42%)
Mar 24, 2005 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Mar 23, 2005 4.803 4.807 4.758 4.807 4,173 -0.03(-0.59%)
Mar 22, 2005 4.835 4.835 4.835 4.835 2,209 +0.01(+0.17%)
Mar 21, 2005 4.823 4.835 4.807 4.827 9,819 +0.00(+0.08%)
Mar 18, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Mar 17, 2005 4.823 4.823 4.823 4.823 490 -0.08(-1.58%)
Mar 16, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 15, 2005 4.896 4.945 4.896 4.900 9,574 -0.01(-0.25%)
Mar 14, 2005 4.904 4.941 4.904 4.913 6,873 -0.02(-0.41%)
Mar 11, 2005 4.933 4.933 4.933 4.933 0 +0.00(+0.00%)
Mar 10, 2005 4.892 4.937 4.872 4.933 41,242 +0.00(+0.08%)
Mar 09, 2005 4.929 4.929 4.929 4.929 2,454 -0.01(-0.16%)
Mar 08, 2005 4.933 4.937 4.917 4.937 7,119 +0.02(+0.41%)
Mar 07, 2005 4.937 4.937 4.917 4.917 6,137 -0.02(-0.33%)
Mar 04, 2005 4.909 4.933 4.860 4.933 15,465 +0.05(+1.00%)
Mar 03, 2005 4.909 4.909 4.884 4.884 11,047 -0.02(-0.50%)
Mar 02, 2005 4.888 4.909 4.868 4.909 14,729 -0.01(-0.17%)
Mar 01, 2005 4.904 4.917 4.904 4.917 981 +0.03(+0.58%)
Feb 28, 2005 4.872 4.888 4.852 4.888 27,985 -0.01(-0.17%)
Feb 25, 2005 4.876 4.896 4.876 4.896 2,945 +0.00(+0.08%)
Feb 24, 2005 4.852 4.892 4.852 4.892 67,018 +0.05(+1.01%)
Feb 23, 2005 4.852 4.852 4.843 4.843 1,227 -0.05(-1.08%)
Feb 22, 2005 4.913 4.913 4.896 4.896 5,891 +0.00(+0.08%)
Feb 18, 2005 4.925 4.925 4.892 4.892 4,173 -0.03(-0.66%)
Feb 17, 2005 4.925 4.925 4.925 4.925 1,472 -0.02(-0.49%)
Feb 16, 2005 4.957 4.957 4.949 4.949 1,472 -0.01(-0.25%)
Feb 15, 2005 4.957 4.962 4.957 4.962 3,436 +0.02(+0.33%)
Feb 14, 2005 4.945 4.945 4.945 4.945 0 +0.00(+0.00%)
Feb 11, 2005 4.945 4.945 4.945 4.945 2,945 +0.04(+0.91%)
Feb 10, 2005 4.900 4.900 4.900 4.900 1,227 -0.01(-0.25%)
Feb 09, 2005 4.913 4.913 4.913 4.913 1,227 -0.03(-0.58%)
Feb 08, 2005 4.925 4.941 4.925 4.941 1,227 +0.05(+1.00%)
Feb 07, 2005 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
Feb 04, 2005 4.892 4.892 4.892 4.892 11,292 +0.02(+0.42%)
Feb 03, 2005 4.872 4.872 4.872 4.872 2,454 -0.01(-0.25%)
Feb 02, 2005 4.868 4.904 4.847 4.884 31,913 +0.01(+0.25%)
Feb 01, 2005 4.856 4.872 4.856 4.872 3,191 +0.04(+0.93%)
Jan 31, 2005 4.811 4.847 4.811 4.827 14,238 +0.02(+0.42%)
Jan 28, 2005 4.795 4.807 4.795 4.807 10,556 -0.00(-0.08%)
Jan 27, 2005 4.815 4.819 4.803 4.811 12,519 +0.00(+0.00%)
Jan 26, 2005 4.827 4.864 4.811 4.811 14,974 -0.00(-0.08%)
Jan 25, 2005 4.815 4.815 4.815 4.815 736 +0.01(+0.25%)
Jan 24, 2005 4.803 4.803 4.803 4.803 1,227 -0.02(-0.34%)
Jan 21, 2005 4.815 4.819 4.815 4.819 2,209 +0.01(+0.17%)
Jan 20, 2005 4.823 4.823 4.811 4.811 5,155 -0.04(-0.76%)
Jan 19, 2005 4.827 4.847 4.827 4.847 16,693 +0.06(+1.28%)
Jan 18, 2005 4.786 4.786 4.786 4.786 1,227 -0.02(-0.34%)
Jan 14, 2005 4.807 4.807 4.803 4.803 2,209 -0.02(-0.34%)
Jan 13, 2005 4.807 4.827 4.807 4.819 22,830 +0.01(+0.17%)
Jan 12, 2005 4.868 4.868 4.799 4.811 33,877 -0.03(-0.59%)
Jan 11, 2005 4.839 4.839 4.839 4.839 2,209 +0.00(+0.08%)
Jan 10, 2005 4.860 4.860 4.835 4.835 1,963 +0.02(+0.42%)
Jan 07, 2005 4.811 4.823 4.811 4.815 10,556 +0.01(+0.17%)
Jan 06, 2005 4.790 4.819 4.782 4.807 21,112 -0.01(-0.17%)
Jan 05, 2005 4.819 4.819 4.815 4.815 6,137 -0.02(-0.51%)
Jan 04, 2005 4.884 4.884 4.839 4.839 9,083 -0.11(-2.14%)
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.