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 )

102.17 -0.06 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 31, 2003 3.939 3.939 3.939 3.939 0 +0.00(+0.00%)
Jul 30, 2003 3.939 3.939 3.939 3.939 1,227 +0.01(+0.21%)
Jul 29, 2003 3.939 3.939 3.931 3.931 10,066 -0.14(-3.50%)
Jul 28, 2003 4.069 4.073 4.065 4.073 12,275 +0.13(+3.20%)
Jul 25, 2003 3.947 3.947 3.947 3.947 6,383 +0.04(+1.15%)
Jul 24, 2003 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Jul 23, 2003 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Jul 22, 2003 3.890 3.910 3.886 3.902 18,659 +0.04(+1.16%)
Jul 21, 2003 3.869 3.869 3.857 3.857 14,485 -0.01(-0.32%)
Jul 18, 2003 3.869 3.869 3.869 3.869 0 +0.00(+0.00%)
Jul 17, 2003 3.869 3.869 3.869 3.869 12,275 -0.03(-0.73%)
Jul 16, 2003 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Jul 15, 2003 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Jul 14, 2003 3.898 3.898 3.898 3.898 491 +0.00(+0.10%)
Jul 11, 2003 3.894 3.894 3.894 3.894 7,856 -0.01(-0.21%)
Jul 10, 2003 3.910 3.910 3.902 3.902 10,802 -0.05(-1.24%)
Jul 09, 2003 3.971 3.992 3.951 3.951 5,155 -0.04(-1.02%)
Jul 08, 2003 3.992 3.992 3.992 3.992 1,473 +0.00(+0.00%)
Jul 07, 2003 4.032 4.032 3.992 3.992 15,221 +0.04(+1.03%)
Jul 03, 2003 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Jul 02, 2003 3.955 3.955 3.951 3.951 6,137 +0.04(+1.04%)
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.