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 )

102.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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, 2006 5.136 5.136 5.128 5.128 9,575 -0.01(-0.16%)
Mar 30, 2006 5.132 5.165 5.132 5.136 20,868 -0.02(-0.47%)
Mar 29, 2006 5.161 5.161 5.161 5.161 4,664 +0.02(+0.32%)
Mar 28, 2006 5.132 5.144 5.116 5.144 11,293 -0.02(-0.47%)
Mar 27, 2006 5.169 5.169 5.169 5.169 9,329 +0.00(+0.00%)
Mar 24, 2006 5.157 5.169 5.157 5.169 17,431 -0.00(-0.08%)
Mar 23, 2006 5.173 5.173 5.173 5.173 491 -0.00(-0.08%)
Mar 22, 2006 5.165 5.177 5.165 5.177 7,856 +0.01(+0.24%)
Mar 21, 2006 5.161 5.181 5.161 5.165 7,610 -0.00(-0.08%)
Mar 20, 2006 5.169 5.169 5.169 5.169 1,227 +0.05(+0.95%)
Mar 17, 2006 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Mar 16, 2006 5.120 5.128 5.120 5.120 7,610 +0.00(+0.08%)
Mar 15, 2006 5.116 5.116 5.116 5.116 0 +0.00(+0.00%)
Mar 14, 2006 5.112 5.116 5.095 5.116 37,318 +0.03(+0.64%)
Mar 13, 2006 5.087 5.087 5.079 5.083 24,551 +0.04(+0.89%)
Mar 10, 2006 5.038 5.038 5.038 5.038 0 +0.00(+0.00%)
Mar 09, 2006 5.038 5.038 5.038 5.038 20,623 -0.02(-0.32%)
Mar 08, 2006 5.055 5.055 5.055 5.055 3,682 +0.03(+0.57%)
Mar 07, 2006 5.026 5.026 5.026 5.026 0 +0.00(+0.00%)
Mar 06, 2006 5.027 5.027 5.026 5.026 1,718 -0.01(-0.24%)
Mar 03, 2006 5.083 5.083 5.038 5.038 6,383 +0.01(+0.16%)
Mar 02, 2006 5.038 5.047 5.022 5.030 20,132 +0.00(+0.08%)
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.