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: 8:00 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 (%)
Oct 29, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 28, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 27, 2004 4.558 4.582 4.558 4.562 25,042 +0.08(+1.82%)
Oct 26, 2004 4.480 4.480 4.480 4.480 736 -0.00(-0.09%)
Oct 25, 2004 4.489 4.513 4.480 4.484 8,838 -0.01(-0.27%)
Oct 22, 2004 4.497 4.497 4.497 4.497 491 -0.00(-0.09%)
Oct 21, 2004 4.501 4.501 4.501 4.501 9,820 +0.00(+0.00%)
Oct 20, 2004 4.501 4.501 4.501 4.501 1,227 -0.02(-0.54%)
Oct 19, 2004 4.525 4.525 4.525 4.525 2,455 +0.02(+0.54%)
Oct 18, 2004 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Oct 15, 2004 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Oct 14, 2004 4.501 4.501 4.501 4.501 2,455 -0.06(-1.34%)
Oct 13, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 12, 2004 4.611 4.611 4.562 4.562 2,209 +0.01(+0.27%)
Oct 11, 2004 4.562 4.562 4.550 4.550 4,910 +0.00(+0.09%)
Oct 08, 2004 4.554 4.554 4.546 4.546 13,503 -0.04(-0.89%)
Oct 07, 2004 4.586 4.586 4.586 4.586 13,503 -0.03(-0.62%)
Oct 06, 2004 4.570 4.615 4.570 4.615 11,539 +0.01(+0.27%)
Oct 05, 2004 4.590 4.603 4.566 4.603 6,383 -0.02(-0.44%)
Oct 04, 2004 4.623 4.623 4.619 4.623 14,976 +0.08(+1.79%)
Oct 01, 2004 4.541 4.541 4.541 4.541 0 +0.00(+0.00%)
Sep 30, 2004 4.566 4.566 4.541 4.541 7,365 +0.01(+0.27%)
Sep 29, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 28, 2004 4.521 4.562 4.521 4.529 39,036 +0.02(+0.54%)
Sep 27, 2004 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Sep 24, 2004 4.505 4.505 4.505 4.505 2,700 +0.02(+0.45%)
Sep 23, 2004 4.513 4.513 4.484 4.484 3,682 -0.08(-1.78%)
Sep 22, 2004 4.566 4.566 4.566 4.566 0 +0.00(+0.00%)
Sep 21, 2004 4.566 4.566 4.566 4.566 5,646 -0.07(-1.58%)
Sep 20, 2004 4.680 4.680 4.639 4.639 3,191 +0.06(+1.24%)
Sep 17, 2004 4.619 4.619 4.582 4.582 23,569 -0.04(-0.88%)
Sep 16, 2004 4.623 4.623 4.623 4.623 245 +0.00(+0.09%)
Sep 15, 2004 4.619 4.619 4.619 4.619 2,455 +0.00(+0.00%)
Sep 14, 2004 4.619 4.619 4.619 4.619 0 +0.00(+0.00%)
Sep 13, 2004 4.619 4.619 4.619 4.619 2,700 +0.01(+0.27%)
Sep 10, 2004 4.607 4.607 4.590 4.607 19,150 -0.01(-0.26%)
Sep 09, 2004 4.619 4.619 4.619 4.619 8,593 -0.03(-0.70%)
Sep 08, 2004 4.651 4.656 4.623 4.651 27,252 -0.02(-0.35%)
Sep 07, 2004 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Sep 03, 2004 4.668 4.668 4.668 4.668 2,455 +0.07(+1.51%)
Sep 02, 2004 4.603 4.643 4.598 4.598 21,114 -0.03(-0.70%)
Sep 01, 2004 4.623 4.631 4.623 4.631 3,437 +0.07(+1.43%)
Aug 31, 2004 4.566 4.566 4.566 4.566 0 +0.00(+0.00%)
Aug 30, 2004 4.615 4.615 4.566 4.566 8,593 -0.07(-1.58%)
Aug 27, 2004 4.598 4.639 4.566 4.639 13,257 +0.04(+0.98%)
Aug 26, 2004 4.594 4.594 4.566 4.594 3,437 -0.00(-0.09%)
Aug 25, 2004 4.558 4.598 4.558 4.598 17,677 +0.05(+1.16%)
Aug 24, 2004 4.546 4.546 4.546 4.546 1,227 +0.06(+1.36%)
Aug 23, 2004 4.484 4.550 4.484 4.484 10,066 -0.04(-0.81%)
Aug 20, 2004 4.525 4.525 4.464 4.521 51,803 -0.01(-0.27%)
Aug 19, 2004 4.533 4.562 4.529 4.533 177,261 +0.02(+0.45%)
Aug 18, 2004 4.513 4.513 4.513 4.513 7,365 -0.03(-0.63%)
Aug 17, 2004 4.541 4.541 4.509 4.541 1,964 +0.05(+1.18%)
Aug 16, 2004 4.484 4.541 4.448 4.489 86,421 +0.03(+0.64%)
Aug 13, 2004 4.460 4.460 4.460 4.460 11,539 -0.03(-0.73%)
Aug 12, 2004 4.493 4.493 4.493 4.493 1,718 +0.02(+0.46%)
Aug 11, 2004 4.472 4.472 4.472 4.472 982 +0.01(+0.27%)
Aug 10, 2004 4.419 4.460 4.419 4.460 3,437 +0.02(+0.37%)
Aug 09, 2004 4.533 4.533 4.444 4.444 1,473 -0.08(-1.71%)
Aug 06, 2004 4.521 4.521 4.521 4.521 0 +0.00(+0.00%)
Aug 05, 2004 4.521 4.521 4.521 4.521 1,964 +0.01(+0.18%)
Aug 04, 2004 4.493 4.513 4.493 4.513 2,946 -0.02(-0.36%)
Aug 03, 2004 4.537 4.541 4.529 4.529 14,730 +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.