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 )

103.45 +1.28 (+1.25%)
Streaming Delayed Price Updated: 12:40 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, 2004 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
Mar 30, 2004 4.579 4.579 4.579 4.579 12,274 +0.02(+0.54%)
Mar 29, 2004 4.538 4.554 4.538 4.554 109,733 +0.02(+0.54%)
Mar 26, 2004 4.489 4.587 4.489 4.530 4,664 +0.04(+0.91%)
Mar 25, 2004 4.489 4.497 4.485 4.489 160,058 +0.05(+1.10%)
Mar 24, 2004 4.542 4.554 4.440 4.440 34,859 -0.09(-1.89%)
Mar 23, 2004 4.526 4.526 4.526 4.526 0 +0.00(+0.00%)
Mar 22, 2004 4.489 4.526 4.489 4.526 54,007 -0.02(-0.54%)
Mar 19, 2004 4.550 4.550 4.550 4.550 3,682 -0.02(-0.53%)
Mar 18, 2004 4.575 4.575 4.485 4.575 84,693 +0.04(+0.99%)
Mar 17, 2004 4.530 4.538 4.530 4.530 24,548 +0.04(+1.00%)
Mar 16, 2004 4.501 4.501 4.485 4.485 7,855 -0.08(-1.78%)
Mar 15, 2004 4.505 4.566 4.505 4.566 76,101 +0.04(+0.90%)
Mar 12, 2004 4.615 4.615 4.526 4.526 14,974 -0.09(-1.94%)
Mar 11, 2004 4.615 4.615 4.615 4.615 981 -0.06(-1.31%)
Mar 10, 2004 4.766 4.766 4.664 4.676 3,191 -0.01(-0.26%)
Mar 09, 2004 4.689 4.689 4.689 4.689 2,945 -0.03(-0.69%)
Mar 08, 2004 4.721 4.721 4.721 4.721 14,238 -0.09(-1.78%)
Mar 05, 2004 4.750 4.807 4.750 4.807 2,209 +0.13(+2.79%)
Mar 04, 2004 4.705 4.746 4.676 4.676 14,238 +0.01(+0.26%)
Mar 03, 2004 4.672 4.672 4.664 4.664 12,274 +0.00(+0.00%)
Mar 02, 2004 4.701 4.721 4.664 4.664 15,465 -0.01(-0.17%)
Mar 01, 2004 4.705 4.705 4.672 4.672 8,101 -0.03(-0.61%)
Feb 27, 2004 4.664 4.701 4.664 4.701 2,454 +0.07(+1.58%)
Feb 26, 2004 4.623 4.676 4.623 4.628 4,173 -0.03(-0.61%)
Feb 25, 2004 4.656 4.656 4.656 4.656 1,227 -0.02(-0.44%)
Feb 24, 2004 4.676 4.676 4.676 4.676 1,472 -0.01(-0.26%)
Feb 23, 2004 4.693 4.693 4.689 4.689 8,101 -0.01(-0.17%)
Feb 20, 2004 4.697 4.697 4.697 4.697 9,819 -0.04(-0.77%)
Feb 19, 2004 4.737 4.737 4.701 4.733 3,436 +0.04(+0.87%)
Feb 18, 2004 4.750 4.754 4.693 4.693 29,213 -0.11(-2.37%)
Feb 17, 2004 4.693 4.807 4.693 4.807 11,537 +0.07(+1.46%)
Feb 13, 2004 4.693 4.737 4.693 4.737 38,541 +0.03(+0.69%)
Feb 12, 2004 4.705 4.705 4.705 4.705 1,718 -0.02(-0.43%)
Feb 11, 2004 4.713 4.750 4.713 4.725 10,556 +0.01(+0.17%)
Feb 10, 2004 4.717 4.721 4.664 4.717 15,220 +0.04(+0.96%)
Feb 09, 2004 4.737 4.737 4.672 4.672 18,411 -0.02(-0.52%)
Feb 06, 2004 4.697 4.701 4.697 4.697 13,747 +0.08(+1.68%)
Feb 05, 2004 4.619 4.619 4.619 4.619 2,209 -0.02(-0.44%)
Feb 04, 2004 4.640 4.640 4.640 4.640 7,364 +0.04(+0.80%)
Feb 03, 2004 4.725 4.725 4.603 4.603 2,945 +0.02(+0.44%)
Feb 02, 2004 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Jan 30, 2004 4.644 4.644 4.583 4.583 7,119 -0.10(-2.17%)
Jan 29, 2004 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Jan 28, 2004 4.807 4.807 4.685 4.685 11,047 -0.02(-0.52%)
Jan 27, 2004 4.807 4.807 4.664 4.709 14,238 +0.03(+0.61%)
Jan 26, 2004 4.668 4.680 4.668 4.680 4,909 +0.00(+0.09%)
Jan 23, 2004 4.676 4.676 4.676 4.676 490 +0.03(+0.70%)
Jan 22, 2004 4.689 4.689 4.644 4.644 4,909 -0.03(-0.70%)
Jan 21, 2004 4.685 4.766 4.676 4.676 27,985 -0.01(-0.26%)
Jan 20, 2004 4.689 4.689 4.689 4.689 11,047 +0.02(+0.44%)
Jan 16, 2004 4.680 4.680 4.668 4.668 18,411 +0.02(+0.53%)
Jan 15, 2004 4.652 4.652 4.644 4.644 11,783 +0.02(+0.44%)
Jan 14, 2004 4.623 4.623 4.623 4.623 1,472 +0.00(+0.00%)
Jan 13, 2004 4.664 4.664 4.623 4.623 4,418 -0.04(-0.87%)
Jan 12, 2004 4.664 4.664 4.664 4.664 2,700 -0.01(-0.17%)
Jan 09, 2004 4.672 4.672 4.672 4.672 1,718 -0.01(-0.17%)
Jan 08, 2004 4.664 4.680 4.664 4.680 3,682 +0.02(+0.52%)
Jan 07, 2004 4.656 4.656 4.656 4.656 2,454 -0.02(-0.52%)
Jan 06, 2004 4.680 4.680 4.680 4.680 1,718 +0.05(+1.14%)
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.