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 )

103.28 +1.11 (+1.09%)
Streaming Delayed Price Updated: 2:23 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 (%)
Nov 30, 2005 4.884 4.884 4.884 4.884 1,227 +0.04(+0.93%)
Nov 29, 2005 4.839 4.839 4.839 4.839 2,454 -0.02(-0.34%)
Nov 28, 2005 4.856 4.864 4.856 4.856 1,472 -0.01(-0.17%)
Nov 25, 2005 4.864 4.872 4.864 4.864 2,700 +0.00(+0.00%)
Nov 23, 2005 4.856 4.864 4.856 4.864 5,155 -0.01(-0.25%)
Nov 22, 2005 4.839 4.876 4.839 4.876 3,927 +0.04(+0.93%)
Nov 21, 2005 4.835 4.843 4.831 4.831 5,646 +0.04(+0.76%)
Nov 18, 2005 4.884 4.884 4.795 4.795 12,274 -0.03(-0.59%)
Nov 17, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Nov 16, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Nov 15, 2005 4.843 4.843 4.811 4.823 5,400 +0.02(+0.51%)
Nov 14, 2005 4.831 4.835 4.799 4.799 3,682 -0.07(-1.42%)
Nov 11, 2005 4.827 4.868 4.827 4.868 2,945 +0.04(+0.84%)
Nov 10, 2005 4.770 4.827 4.758 4.827 7,119 +0.05(+1.02%)
Nov 09, 2005 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Nov 08, 2005 4.709 4.778 4.709 4.778 5,891 +0.03(+0.60%)
Nov 07, 2005 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 04, 2005 4.750 4.750 4.750 4.750 981 -0.00(-0.09%)
Nov 03, 2005 4.758 4.758 4.754 4.754 9,819 +0.02(+0.52%)
Nov 02, 2005 4.729 4.729 4.729 4.729 981 -0.00(-0.09%)
Nov 01, 2005 4.733 4.733 4.733 4.733 3,682 +0.05(+1.04%)
Oct 31, 2005 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Oct 28, 2005 4.664 4.685 4.664 4.685 9,328 +0.03(+0.61%)
Oct 27, 2005 4.672 4.672 4.656 4.656 3,436 -0.06(-1.30%)
Oct 26, 2005 4.717 4.717 4.717 4.717 2,454 +0.02(+0.43%)
Oct 25, 2005 4.697 4.697 4.697 4.697 736 -0.01(-0.17%)
Oct 24, 2005 4.705 4.705 4.705 4.705 6,137 +0.05(+1.14%)
Oct 21, 2005 4.636 4.652 4.636 4.652 4,418 -0.03(-0.61%)
Oct 20, 2005 4.701 4.701 4.680 4.680 18,657 -0.00(-0.09%)
Oct 19, 2005 4.587 4.685 4.583 4.685 20,866 +0.04(+0.88%)
Oct 18, 2005 4.644 4.644 4.644 4.644 981 +0.02(+0.35%)
Oct 17, 2005 4.628 4.628 4.628 4.628 2,454 +0.05(+1.16%)
Oct 14, 2005 4.575 4.575 4.575 4.575 0 +0.00(+0.00%)
Oct 13, 2005 4.579 4.579 4.575 4.575 3,682 -0.02(-0.44%)
Oct 12, 2005 4.595 4.595 4.595 4.595 2,209 +0.00(+0.09%)
Oct 11, 2005 4.591 4.591 4.583 4.591 10,801 -0.00(-0.09%)
Oct 10, 2005 4.595 4.595 4.595 4.595 0 +0.00(+0.00%)
Oct 07, 2005 4.615 4.615 4.595 4.595 2,945 -0.00(-0.09%)
Oct 06, 2005 4.607 4.607 4.599 4.599 4,173 -0.04(-0.96%)
Oct 05, 2005 4.652 4.652 4.644 4.644 2,945 -0.02(-0.44%)
Oct 04, 2005 4.664 4.664 4.664 4.664 0 +0.00(+0.00%)
Oct 03, 2005 4.664 4.664 4.664 4.664 490 +0.04(+0.88%)
Sep 30, 2005 4.644 4.656 4.623 4.623 9,819 +0.00(+0.00%)
Sep 29, 2005 4.611 4.652 4.611 4.623 16,447 -0.03(-0.61%)
Sep 28, 2005 4.652 4.652 4.652 4.652 736 +0.05(+1.15%)
Sep 27, 2005 4.595 4.599 4.570 4.599 6,628 +0.00(+0.00%)
Sep 26, 2005 4.603 4.603 4.599 4.599 2,454 +0.01(+0.27%)
Sep 23, 2005 4.587 4.591 4.579 4.587 8,101 +0.00(+0.09%)
Sep 22, 2005 4.599 4.599 4.583 4.583 2,454 +0.01(+0.27%)
Sep 21, 2005 4.595 4.595 4.570 4.570 6,137 -0.04(-0.88%)
Sep 20, 2005 4.672 4.672 4.611 4.611 8,837 -0.08(-1.74%)
Sep 19, 2005 4.693 4.693 4.693 4.693 14,729 -0.01(-0.17%)
Sep 16, 2005 4.685 4.701 4.685 4.701 4,664 +0.04(+0.79%)
Sep 15, 2005 4.672 4.676 4.664 4.664 11,292 -0.06(-1.29%)
Sep 14, 2005 4.725 4.725 4.725 4.725 1,227 +0.03(+0.69%)
Sep 13, 2005 4.737 4.737 4.693 4.693 14,729 -0.02(-0.35%)
Sep 12, 2005 4.729 4.742 4.709 4.709 4,418 +0.00(+0.09%)
Sep 09, 2005 4.709 4.713 4.685 4.705 13,501 -0.04(-0.77%)
Sep 08, 2005 4.742 4.742 4.742 4.742 0 +0.00(+0.00%)
Sep 07, 2005 4.742 4.742 4.742 4.742 4,909 +0.04(+0.78%)
Sep 06, 2005 4.676 4.705 4.676 4.705 2,209 +0.01(+0.17%)
Sep 02, 2005 4.656 4.697 4.656 4.697 3,191 +0.02(+0.44%)
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.