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 )

96.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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, 2006 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Jun 29, 2006 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Jun 28, 2006 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Jun 27, 2006 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Jun 26, 2006 5.114 5.159 5.114 5.159 2,939 +0.05(+0.96%)
Jun 23, 2006 5.110 5.110 5.110 5.110 2,449 +0.00(+0.00%)
Jun 22, 2006 5.110 5.114 5.110 5.110 21,314 +0.00(+0.00%)
Jun 21, 2006 5.110 5.110 5.110 5.110 1,469 -0.01(-0.16%)
Jun 20, 2006 5.118 5.143 5.118 5.118 9,554 +0.00(+0.00%)
Jun 19, 2006 5.118 5.118 5.118 5.118 979 -0.02(-0.48%)
Jun 16, 2006 5.143 5.143 5.143 5.143 1,469 +0.04(+0.72%)
Jun 15, 2006 5.106 5.106 5.106 5.106 13,474 -0.02(-0.32%)
Jun 14, 2006 5.123 5.123 5.123 5.123 0 +0.00(+0.00%)
Jun 13, 2006 5.123 5.123 5.123 5.123 1,224 -0.04(-0.79%)
Jun 12, 2006 5.163 5.163 5.163 5.163 0 +0.00(+0.00%)
Jun 09, 2006 5.163 5.163 5.163 5.163 7,349 +0.00(+0.08%)
Jun 08, 2006 5.163 5.163 5.159 5.159 7,594 -0.05(-0.94%)
Jun 07, 2006 5.220 5.225 5.208 5.208 4,899 +0.00(+0.08%)
Jun 06, 2006 5.286 5.286 5.200 5.204 16,169 -0.07(-1.32%)
Jun 05, 2006 5.278 5.278 5.274 5.274 101,428 +0.02(+0.31%)
Jun 02, 2006 5.257 5.257 5.257 5.257 0 +0.00(+0.00%)
Jun 01, 2006 5.257 5.257 5.257 5.257 0 +0.00(+0.00%)
May 31, 2006 5.241 5.257 5.241 5.257 49,979 +0.00(+0.08%)
May 30, 2006 5.253 5.253 5.253 5.253 0 +0.00(+0.00%)
May 26, 2006 5.257 5.257 5.245 5.253 9,309 +0.03(+0.63%)
May 25, 2006 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
May 24, 2006 5.184 5.220 5.184 5.220 25,969 +0.04(+0.87%)
May 23, 2006 5.176 5.176 5.176 5.176 489 -0.04(-0.70%)
May 22, 2006 5.163 5.212 5.163 5.212 49,734 +0.02(+0.47%)
May 19, 2006 5.188 5.188 5.188 5.188 12,249 +0.00(+0.08%)
May 18, 2006 5.204 5.204 5.184 5.184 5,389 -0.04(-0.86%)
May 17, 2006 5.229 5.229 5.229 5.229 244 -0.04(-0.85%)
May 16, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 15, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 12, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 11, 2006 5.298 5.298 5.274 5.274 6,124 -0.06(-1.07%)
May 10, 2006 5.327 5.331 5.327 5.331 12,494 +0.02(+0.46%)
May 09, 2006 5.306 5.306 5.306 5.306 489 +0.00(+0.00%)
May 08, 2006 5.286 5.306 5.286 5.306 3,429 +0.00(+0.08%)
May 05, 2006 5.310 5.327 5.290 5.302 21,559 +0.01(+0.15%)
May 04, 2006 5.257 5.302 5.257 5.294 24,499 +0.07(+1.41%)
May 03, 2006 5.220 5.220 5.220 5.220 2,449 -0.03(-0.62%)
May 02, 2006 5.265 5.265 5.241 5.253 4,899 +0.01(+0.16%)
May 01, 2006 5.286 5.286 5.245 5.245 4,654 -0.01(-0.16%)
Apr 28, 2006 5.249 5.253 5.249 5.253 36,994 +0.02(+0.31%)
Apr 27, 2006 5.237 5.237 5.237 5.237 2,449 +0.01(+0.23%)
Apr 26, 2006 5.184 5.225 5.184 5.225 12,494 +0.05(+1.03%)
Apr 25, 2006 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Apr 24, 2006 5.163 5.171 5.163 5.171 2,204 +0.00(+0.08%)
Apr 21, 2006 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Apr 20, 2006 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Apr 19, 2006 5.151 5.171 5.151 5.167 15,679 +0.05(+1.04%)
Apr 18, 2006 5.114 5.114 5.114 5.114 2,939 +0.04(+0.89%)
Apr 17, 2006 5.069 5.069 5.069 5.069 2,449 -0.02(-0.48%)
Apr 13, 2006 5.102 5.094 5.074 5.094 8,574 -0.01(-0.16%)
Apr 12, 2006 5.094 5.102 5.094 5.102 6,369 -0.01(-0.16%)
Apr 11, 2006 5.110 5.110 5.110 5.110 8,084 -0.01(-0.16%)
Apr 10, 2006 5.118 5.118 5.118 5.118 0 +0.00(+0.00%)
Apr 07, 2006 5.139 5.143 5.118 5.118 6,369 -0.03(-0.56%)
Apr 06, 2006 5.159 5.159 5.147 5.147 14,454 -0.01(-0.24%)
Apr 05, 2006 5.143 5.159 5.143 5.159 6,124 +0.02(+0.32%)
Apr 04, 2006 5.143 5.143 5.143 5.143 30,134 -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.