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 (%)
Jul 30, 2004 4.444 4.444 4.407 4.407 29,461 -0.09(-1.99%)
Jul 29, 2004 4.497 4.497 4.444 4.497 20,623 +0.02(+0.45%)
Jul 28, 2004 4.476 4.476 4.476 4.476 4,910 -0.01(-0.18%)
Jul 27, 2004 4.484 4.484 4.484 4.484 491 +0.08(+1.76%)
Jul 26, 2004 4.407 4.407 4.407 4.407 1,473 -0.08(-1.73%)
Jul 23, 2004 4.489 4.489 4.484 4.484 4,664 -0.02(-0.54%)
Jul 22, 2004 4.509 4.509 4.509 4.509 2,946 -0.02(-0.45%)
Jul 21, 2004 4.529 4.529 4.529 4.529 6,628 -0.02(-0.45%)
Jul 20, 2004 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jul 19, 2004 4.529 4.550 4.529 4.550 3,682 -0.05(-1.06%)
Jul 16, 2004 4.598 4.598 4.598 4.598 0 +0.00(+0.00%)
Jul 15, 2004 4.603 4.603 4.598 4.598 2,700 +0.06(+1.26%)
Jul 14, 2004 4.570 4.570 4.541 4.541 8,838 -0.06(-1.33%)
Jul 13, 2004 4.603 4.607 4.578 4.603 25,779 +0.03(+0.71%)
Jul 12, 2004 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Jul 09, 2004 4.570 4.570 4.570 4.570 2,455 -0.05(-1.15%)
Jul 08, 2004 4.586 4.623 4.586 4.623 2,209 +0.02(+0.53%)
Jul 07, 2004 4.684 4.684 4.598 4.598 3,928 -0.06(-1.22%)
Jul 06, 2004 4.660 4.660 4.619 4.656 3,191 +0.00(+0.09%)
Jul 02, 2004 4.647 4.680 4.647 4.651 7,365 -0.04(-0.87%)
Jul 01, 2004 4.692 4.700 4.692 4.692 21,605 +0.00(+0.09%)
Jun 30, 2004 4.688 4.688 4.688 4.688 9,820 +0.02(+0.52%)
Jun 29, 2004 4.713 4.713 4.664 4.664 5,401 -0.02(-0.52%)
Jun 28, 2004 4.688 4.688 4.688 4.688 6,137 -0.05(-1.12%)
Jun 25, 2004 4.753 4.753 4.741 4.741 2,209 -0.01(-0.26%)
Jun 24, 2004 4.725 4.753 4.725 4.753 12,766 +0.04(+0.86%)
Jun 23, 2004 4.684 4.713 4.684 4.713 23,323 +0.02(+0.52%)
Jun 22, 2004 4.688 4.688 4.688 4.688 5,401 -0.01(-0.17%)
Jun 21, 2004 4.696 4.696 4.696 4.696 6,628 +0.01(+0.17%)
Jun 18, 2004 4.688 4.688 4.688 4.688 1,718 -0.09(-1.79%)
Jun 17, 2004 4.774 4.774 4.774 4.774 24,551 +0.01(+0.26%)
Jun 16, 2004 4.765 4.765 4.688 4.761 14,239 +0.02(+0.52%)
Jun 15, 2004 4.737 4.737 4.737 4.737 3,682 -0.03(-0.60%)
Jun 14, 2004 4.741 4.765 4.741 4.765 5,401 +0.00(+0.00%)
Jun 10, 2004 4.786 4.786 4.765 4.765 3,682 -0.04(-0.85%)
Jun 09, 2004 4.806 4.806 4.806 4.806 736 +0.02(+0.34%)
Jun 08, 2004 4.745 4.790 4.745 4.790 34,372 +0.04(+0.77%)
Jun 07, 2004 4.647 4.778 4.647 4.753 37,563 +0.05(+1.04%)
Jun 04, 2004 4.696 4.725 4.696 4.704 24,305 -0.03(-0.60%)
Jun 03, 2004 4.688 4.753 4.688 4.733 28,234 +0.00(+0.00%)
Jun 02, 2004 4.696 4.733 4.696 4.733 982 +0.07(+1.57%)
Jun 01, 2004 4.664 4.692 4.660 4.660 19,150 -0.09(-1.80%)
May 28, 2004 4.745 4.745 4.745 4.745 491 +0.07(+1.57%)
May 27, 2004 4.708 4.708 4.672 4.672 4,664 +0.04(+0.79%)
May 26, 2004 4.635 4.635 4.635 4.635 1,227 -0.00(-0.09%)
May 25, 2004 4.578 4.639 4.578 4.639 3,191 +0.05(+1.15%)
May 24, 2004 4.586 4.586 4.586 4.586 1,227 +0.01(+0.18%)
May 21, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
May 20, 2004 4.574 4.578 4.574 4.578 15,221 -0.01(-0.27%)
May 19, 2004 4.570 4.631 4.570 4.590 44,438 -0.01(-0.18%)
May 18, 2004 4.598 4.598 4.598 4.598 736 -0.01(-0.18%)
May 17, 2004 4.611 4.635 4.566 4.607 150,255 -0.00(-0.09%)
May 14, 2004 4.594 4.631 4.594 4.611 16,695 -0.03(-0.70%)
May 13, 2004 4.598 4.643 4.598 4.643 9,084 +0.02(+0.44%)
May 12, 2004 4.586 4.623 4.586 4.623 98,697 +0.02(+0.53%)
May 11, 2004 4.598 4.598 4.598 4.598 0 +0.00(+0.00%)
May 10, 2004 4.615 4.651 4.598 4.598 26,270 -0.04(-0.96%)
May 07, 2004 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
May 06, 2004 4.786 4.786 4.643 4.643 17,431 -0.07(-1.38%)
May 05, 2004 4.664 4.708 4.664 4.708 7,119 +0.01(+0.26%)
May 04, 2004 4.725 4.725 4.676 4.696 32,407 -0.02(-0.43%)
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.