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 (%)
Feb 28, 2006 5.033 5.000 4.971 4.971 15,189 -0.06(-1.22%)
Feb 27, 2006 5.000 5.033 5.000 5.033 2,939 +0.08(+1.57%)
Feb 24, 2006 4.988 4.992 4.955 4.955 22,294 +0.00(+0.08%)
Feb 23, 2006 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
Feb 22, 2006 4.955 4.955 4.951 4.951 734 +0.00(+0.08%)
Feb 21, 2006 4.959 4.984 4.947 4.947 8,084 +0.00(+0.00%)
Feb 17, 2006 4.939 4.947 4.939 4.947 6,124 +0.05(+1.00%)
Feb 16, 2006 4.902 4.902 4.898 4.898 12,249 -0.00(-0.08%)
Feb 15, 2006 4.927 4.927 4.894 4.902 5,634 +0.05(+1.01%)
Feb 14, 2006 4.853 4.853 4.853 4.853 489 +0.02(+0.51%)
Feb 13, 2006 4.837 4.837 4.829 4.829 14,209 -0.02(-0.50%)
Feb 10, 2006 4.882 4.882 4.853 4.853 1,714 +0.02(+0.42%)
Feb 09, 2006 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Feb 08, 2006 4.833 4.833 4.833 4.833 5,144 +0.02(+0.42%)
Feb 07, 2006 4.833 4.833 4.812 4.812 29,644 -0.04(-0.76%)
Feb 06, 2006 4.857 4.857 4.849 4.849 3,674 -0.02(-0.42%)
Feb 03, 2006 4.869 4.869 4.869 4.869 489 -0.03(-0.67%)
Feb 02, 2006 4.882 4.910 4.882 4.902 2,449 +0.03(+0.59%)
Feb 01, 2006 4.882 4.882 4.874 4.874 6,369 -0.02(-0.50%)
Jan 31, 2006 4.910 4.910 4.898 4.898 7,349 -0.02(-0.41%)
Jan 30, 2006 4.923 4.947 4.918 4.918 23,029 -0.01(-0.17%)
Jan 27, 2006 4.886 4.927 4.886 4.927 979 +0.03(+0.58%)
Jan 26, 2006 4.890 4.927 4.890 4.898 34,299 +0.02(+0.33%)
Jan 25, 2006 4.878 4.890 4.878 4.882 11,759 -0.01(-0.17%)
Jan 24, 2006 4.865 4.890 4.861 4.890 4,164 +0.02(+0.42%)
Jan 23, 2006 4.849 4.874 4.849 4.869 60,514 -0.00(-0.08%)
Jan 20, 2006 4.931 4.931 4.861 4.874 56,839 -0.07(-1.40%)
Jan 19, 2006 4.927 4.943 4.927 4.943 4,164 +0.03(+0.67%)
Jan 18, 2006 4.906 4.910 4.898 4.910 10,779 +0.01(+0.17%)
Jan 17, 2006 4.902 4.902 4.898 4.902 25,969 +0.01(+0.17%)
Jan 13, 2006 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Jan 12, 2006 4.931 4.931 4.861 4.894 46,059 -0.04(-0.74%)
Jan 11, 2006 4.935 4.935 4.931 4.931 9,064 -0.01(-0.17%)
Jan 10, 2006 4.947 4.947 4.939 4.939 31,359 -0.02(-0.49%)
Jan 09, 2006 4.959 4.963 4.959 4.963 1,714 +0.02(+0.50%)
Jan 06, 2006 4.914 4.939 4.914 4.939 9,554 +0.02(+0.50%)
Jan 05, 2006 4.923 4.923 4.898 4.914 37,239 +0.03(+0.58%)
Jan 04, 2006 4.886 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 03, 2006 4.849 4.894 4.849 4.886 28,174 +0.00(+0.00%)
Dec 30, 2005 4.886 4.886 4.886 4.886 2,449 -0.05(-0.99%)
Dec 29, 2005 4.931 4.935 4.931 4.935 13,474 +0.00(+0.00%)
Dec 28, 2005 4.923 4.935 4.923 4.935 7,839 +0.01(+0.25%)
Dec 27, 2005 4.967 4.967 4.923 4.923 14,209 -0.03(-0.58%)
Dec 23, 2005 4.951 4.951 4.951 4.951 5,389 +0.02(+0.33%)
Dec 22, 2005 4.935 4.935 4.935 4.935 6,369 -0.03(-0.66%)
Dec 21, 2005 4.939 5.008 4.939 4.967 20,089 +0.01(+0.25%)
Dec 20, 2005 4.955 4.955 4.955 4.955 11,024 -0.00(-0.08%)
Dec 19, 2005 4.959 4.959 4.959 4.959 9,799 +0.02(+0.33%)
Dec 16, 2005 4.959 4.980 4.943 4.943 43,854 -0.00(-0.08%)
Dec 15, 2005 4.971 4.971 4.947 4.947 4,899 -0.03(-0.57%)
Dec 14, 2005 4.976 4.980 4.976 4.976 12,984 +0.11(+2.18%)
Dec 13, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 12, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 09, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 08, 2005 4.869 4.869 4.869 4.869 2,449 -0.04(-0.83%)
Dec 07, 2005 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Dec 06, 2005 4.910 4.910 4.910 4.910 5,879 +0.01(+0.25%)
Dec 05, 2005 4.931 4.935 4.898 4.898 979 -0.01(-0.25%)
Dec 02, 2005 4.890 4.914 4.890 4.910 2,449 +0.02(+0.33%)
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.