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 )

96.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2004 4.699 4.699 4.699 4.699 9,798 +0.02(+0.52%)
Jun 29, 2004 4.723 4.723 4.674 4.674 5,389 -0.02(-0.52%)
Jun 28, 2004 4.699 4.699 4.699 4.699 6,124 -0.05(-1.12%)
Jun 25, 2004 4.764 4.764 4.752 4.752 2,204 -0.01(-0.26%)
Jun 24, 2004 4.735 4.764 4.735 4.764 12,738 +0.04(+0.86%)
Jun 23, 2004 4.694 4.723 4.694 4.723 23,272 +0.02(+0.52%)
Jun 22, 2004 4.699 4.699 4.699 4.699 5,389 -0.01(-0.17%)
Jun 21, 2004 4.707 4.707 4.707 4.707 6,614 +0.01(+0.17%)
Jun 18, 2004 4.699 4.699 4.699 4.699 1,714 -0.09(-1.79%)
Jun 17, 2004 4.784 4.784 4.784 4.784 24,497 +0.01(+0.26%)
Jun 16, 2004 4.776 4.776 4.699 4.772 14,208 +0.02(+0.52%)
Jun 15, 2004 4.747 4.747 4.747 4.747 3,674 -0.03(-0.60%)
Jun 14, 2004 4.752 4.776 4.752 4.776 5,389 +0.00(+0.00%)
Jun 10, 2004 4.796 4.796 4.776 4.776 3,674 -0.04(-0.85%)
Jun 09, 2004 4.817 4.817 4.817 4.817 734 +0.02(+0.34%)
Jun 08, 2004 4.756 4.801 4.756 4.801 34,295 +0.04(+0.77%)
Jun 07, 2004 4.658 4.788 4.658 4.764 37,480 +0.05(+1.04%)
Jun 04, 2004 4.707 4.735 4.707 4.715 24,252 -0.03(-0.60%)
Jun 03, 2004 4.699 4.764 4.699 4.743 28,171 +0.00(+0.00%)
Jun 02, 2004 4.707 4.743 4.707 4.743 979 +0.07(+1.57%)
Jun 01, 2004 4.674 4.703 4.670 4.670 19,107 -0.09(-1.80%)
May 28, 2004 4.756 4.756 4.756 4.756 489 +0.07(+1.57%)
May 27, 2004 4.719 4.719 4.682 4.682 4,654 +0.04(+0.79%)
May 26, 2004 4.645 4.645 4.645 4.645 1,224 -0.00(-0.09%)
May 25, 2004 4.588 4.650 4.588 4.650 3,184 +0.05(+1.15%)
May 24, 2004 4.596 4.596 4.596 4.596 1,224 +0.01(+0.18%)
May 21, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
May 20, 2004 4.584 4.588 4.584 4.588 15,188 -0.01(-0.27%)
May 19, 2004 4.580 4.641 4.580 4.601 44,339 -0.01(-0.18%)
May 18, 2004 4.609 4.609 4.609 4.609 734 -0.01(-0.18%)
May 17, 2004 4.621 4.645 4.576 4.617 149,922 -0.00(-0.09%)
May 14, 2004 4.605 4.641 4.605 4.621 16,658 -0.03(-0.70%)
May 13, 2004 4.609 4.654 4.609 4.654 9,063 +0.02(+0.44%)
May 12, 2004 4.596 4.633 4.596 4.633 98,478 +0.02(+0.53%)
May 11, 2004 4.609 4.609 4.609 4.609 0 +0.00(+0.00%)
May 10, 2004 4.625 4.662 4.609 4.609 26,211 -0.04(-0.97%)
May 07, 2004 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
May 06, 2004 4.796 4.796 4.654 4.654 17,392 -0.07(-1.38%)
May 05, 2004 4.674 4.719 4.674 4.719 7,104 +0.01(+0.26%)
May 04, 2004 4.735 4.735 4.686 4.707 32,336 -0.02(-0.43%)
May 03, 2004 4.690 4.727 4.690 4.727 1,469 +0.03(+0.70%)
Apr 30, 2004 4.735 4.735 4.694 4.694 1,714 +0.01(+0.26%)
Apr 29, 2004 4.682 4.682 4.682 4.682 7,349 -0.00(-0.09%)
Apr 28, 2004 4.715 4.756 4.686 4.686 151,147 -0.04(-0.95%)
Apr 27, 2004 4.719 4.760 4.654 4.731 97,498 -0.02(-0.51%)
Apr 26, 2004 4.760 4.760 4.756 4.756 14,943 -0.04(-0.85%)
Apr 23, 2004 4.796 4.821 4.756 4.796 379,460 +0.02(+0.34%)
Apr 22, 2004 4.711 4.780 4.711 4.780 313,563 +0.05(+1.12%)
Apr 21, 2004 4.796 4.796 4.723 4.727 4,899 -0.05(-1.03%)
Apr 20, 2004 4.747 4.776 4.747 4.776 17,392 -0.00(-0.09%)
Apr 19, 2004 4.780 4.780 4.780 4.780 23,272 +0.02(+0.51%)
Apr 16, 2004 4.747 4.760 4.739 4.756 37,970 +0.04(+0.78%)
Apr 15, 2004 4.719 4.723 4.703 4.719 1,959 +0.07(+1.40%)
Apr 14, 2004 4.686 4.686 4.645 4.654 6,614 -0.03(-0.61%)
Apr 13, 2004 4.699 4.731 4.682 4.682 259,179 +0.01(+0.17%)
Apr 12, 2004 4.715 4.776 4.666 4.674 22,782 -0.10(-2.14%)
Apr 08, 2004 4.723 4.776 4.723 4.776 979 +0.04(+0.95%)
Apr 07, 2004 4.874 4.878 4.731 4.731 125,670 -0.15(-3.09%)
Apr 06, 2004 4.874 4.882 4.874 4.882 1,224 +0.02(+0.50%)
Apr 05, 2004 4.735 4.886 4.735 4.858 1,959 +0.20(+4.29%)
Apr 02, 2004 4.658 4.670 4.658 4.658 369,171 +0.07(+1.51%)
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.