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 )

103.48 +0.21 (+0.20%)
Streaming Delayed Price Updated: 3:10 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 (%)
Dec 29, 2006 20.91 20.91 20.84 20.84 25,039 -0.03(-0.14%)
Dec 28, 2006 20.87 20.87 20.85 20.86 3,682 +0.02(+0.08%)
Dec 27, 2006 20.86 20.86 20.85 20.85 2,700 +0.13(+0.65%)
Dec 26, 2006 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Dec 22, 2006 20.75 20.75 20.71 20.71 3,436 -0.16(-0.78%)
Dec 21, 2006 20.88 20.88 20.88 20.88 1,472 +0.01(+0.04%)
Dec 20, 2006 20.91 20.91 20.87 20.87 1,227 -0.04(-0.20%)
Dec 19, 2006 20.95 20.95 20.91 20.91 981 -0.07(-0.33%)
Dec 18, 2006 20.98 20.98 20.98 20.98 2,945 -0.05(-0.25%)
Dec 15, 2006 21.03 21.03 21.03 21.03 736 +0.06(+0.29%)
Dec 14, 2006 20.92 20.98 20.92 20.97 10,556 +0.17(+0.80%)
Dec 13, 2006 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Dec 12, 2006 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Dec 11, 2006 20.84 20.84 20.80 20.80 3,927 +0.03(+0.14%)
Dec 08, 2006 20.76 20.77 20.76 20.77 4,418 +0.04(+0.18%)
Dec 07, 2006 20.86 20.86 20.74 20.74 5,646 -0.06(-0.27%)
Dec 06, 2006 20.82 20.82 20.80 20.80 7,119 +0.00(+0.02%)
Dec 05, 2006 20.77 20.79 20.77 20.79 3,927 +0.33(+1.61%)
Dec 04, 2006 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Dec 01, 2006 20.45 20.55 20.45 20.46 1,963 -0.15(-0.73%)
Nov 30, 2006 20.47 20.61 20.47 20.61 1,963 +0.08(+0.40%)
Nov 29, 2006 20.47 20.55 20.47 20.53 7,364 +0.19(+0.94%)
Nov 28, 2006 20.34 20.34 20.34 20.34 1,227 +0.00(+0.00%)
Nov 27, 2006 20.42 20.42 20.33 20.34 3,191 -0.33(-1.62%)
Nov 24, 2006 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 22, 2006 20.67 20.67 20.67 20.67 245 +0.06(+0.30%)
Nov 21, 2006 20.61 20.61 20.61 20.61 245 +0.02(+0.10%)
Nov 20, 2006 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Nov 17, 2006 20.59 20.59 20.59 20.59 490 +15.44(+299.92%)
Nov 15, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 14, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 13, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 10, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 09, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 08, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 07, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 06, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 03, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 02, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Nov 01, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 31, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 30, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 27, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 26, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 25, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 24, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 23, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 20, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 19, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 18, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 17, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 16, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 13, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 12, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 11, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 10, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 09, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 06, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 05, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 04, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Oct 03, 2006 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
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.