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 )

97.64 +1.37 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2005 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Mar 30, 2005 4.825 4.882 4.796 4.882 58,309 +0.03(+0.67%)
Mar 29, 2005 4.849 4.849 4.849 4.849 2,449 +0.05(+1.11%)
Mar 28, 2005 4.796 4.796 4.796 4.796 489 -0.02(-0.42%)
Mar 24, 2005 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Mar 23, 2005 4.812 4.816 4.767 4.816 4,164 -0.03(-0.59%)
Mar 22, 2005 4.845 4.845 4.845 4.845 2,204 +0.01(+0.17%)
Mar 21, 2005 4.833 4.845 4.816 4.837 9,799 +0.00(+0.08%)
Mar 18, 2005 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Mar 17, 2005 4.833 4.833 4.833 4.833 489 -0.08(-1.58%)
Mar 16, 2005 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Mar 15, 2005 4.906 4.955 4.906 4.910 9,554 -0.01(-0.25%)
Mar 14, 2005 4.914 4.951 4.914 4.923 6,859 -0.02(-0.41%)
Mar 11, 2005 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Mar 10, 2005 4.902 4.947 4.882 4.943 41,159 +0.00(+0.08%)
Mar 09, 2005 4.939 4.939 4.939 4.939 2,449 -0.01(-0.17%)
Mar 08, 2005 4.943 4.947 4.927 4.947 7,104 +0.02(+0.41%)
Mar 07, 2005 4.947 4.947 4.927 4.927 6,124 -0.02(-0.33%)
Mar 04, 2005 4.918 4.943 4.869 4.943 15,434 +0.05(+1.00%)
Mar 03, 2005 4.918 4.918 4.894 4.894 11,024 -0.02(-0.50%)
Mar 02, 2005 4.898 4.918 4.878 4.918 14,699 -0.01(-0.17%)
Mar 01, 2005 4.914 4.927 4.914 4.927 979 +0.03(+0.58%)
Feb 28, 2005 4.882 4.898 4.861 4.898 27,929 -0.01(-0.17%)
Feb 25, 2005 4.886 4.906 4.886 4.906 2,939 +0.00(+0.08%)
Feb 24, 2005 4.861 4.902 4.861 4.902 66,884 +0.05(+1.01%)
Feb 23, 2005 4.861 4.861 4.853 4.853 1,224 -0.05(-1.08%)
Feb 22, 2005 4.923 4.923 4.906 4.906 5,879 +0.00(+0.08%)
Feb 18, 2005 4.935 4.935 4.902 4.902 4,164 -0.03(-0.66%)
Feb 17, 2005 4.935 4.935 4.935 4.935 1,469 -0.02(-0.49%)
Feb 16, 2005 4.967 4.967 4.959 4.959 1,469 -0.01(-0.25%)
Feb 15, 2005 4.967 4.971 4.967 4.971 3,429 +0.02(+0.33%)
Feb 14, 2005 4.955 4.955 4.955 4.955 0 +0.00(+0.00%)
Feb 11, 2005 4.955 4.955 4.955 4.955 2,939 +0.04(+0.91%)
Feb 10, 2005 4.910 4.910 4.910 4.910 1,224 -0.01(-0.25%)
Feb 09, 2005 4.923 4.923 4.923 4.923 1,224 -0.03(-0.58%)
Feb 08, 2005 4.935 4.951 4.935 4.951 1,224 +0.05(+1.00%)
Feb 07, 2005 4.902 4.902 4.902 4.902 0 +0.00(+0.00%)
Feb 04, 2005 4.902 4.902 4.902 4.902 11,269 +0.02(+0.42%)
Feb 03, 2005 4.882 4.882 4.882 4.882 2,449 -0.01(-0.25%)
Feb 02, 2005 4.878 4.914 4.857 4.894 31,849 +0.01(+0.25%)
Feb 01, 2005 4.865 4.882 4.865 4.882 3,184 +0.04(+0.93%)
Jan 31, 2005 4.820 4.857 4.820 4.837 14,209 +0.02(+0.42%)
Jan 28, 2005 4.804 4.816 4.804 4.816 10,534 -0.00(-0.08%)
Jan 27, 2005 4.825 4.829 4.812 4.820 12,494 +0.00(+0.00%)
Jan 26, 2005 4.837 4.874 4.820 4.820 14,944 -0.00(-0.08%)
Jan 25, 2005 4.825 4.825 4.825 4.825 734 +0.01(+0.25%)
Jan 24, 2005 4.812 4.812 4.812 4.812 1,224 -0.02(-0.34%)
Jan 21, 2005 4.825 4.829 4.825 4.829 2,204 +0.01(+0.17%)
Jan 20, 2005 4.833 4.833 4.820 4.820 5,144 -0.04(-0.76%)
Jan 19, 2005 4.837 4.857 4.837 4.857 16,659 +0.06(+1.28%)
Jan 18, 2005 4.796 4.796 4.796 4.796 1,224 -0.02(-0.34%)
Jan 14, 2005 4.816 4.816 4.812 4.812 2,204 -0.02(-0.34%)
Jan 13, 2005 4.816 4.837 4.816 4.829 22,784 +0.01(+0.17%)
Jan 12, 2005 4.878 4.878 4.808 4.820 33,809 -0.03(-0.59%)
Jan 11, 2005 4.849 4.849 4.849 4.849 2,204 +0.00(+0.08%)
Jan 10, 2005 4.869 4.869 4.845 4.845 1,959 +0.02(+0.42%)
Jan 07, 2005 4.820 4.833 4.820 4.825 10,534 +0.01(+0.17%)
Jan 06, 2005 4.800 4.829 4.792 4.816 21,069 -0.01(-0.17%)
Jan 05, 2005 4.829 4.829 4.825 4.825 6,124 -0.02(-0.51%)
Jan 04, 2005 4.894 4.894 4.849 4.849 9,064 -0.11(-2.14%)
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.