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, 2005 4.882 4.899 4.862 4.899 27,926 -0.01(-0.17%)
Feb 25, 2005 4.886 4.907 4.886 4.907 2,939 +0.00(+0.08%)
Feb 24, 2005 4.862 4.903 4.862 4.903 66,877 +0.05(+1.01%)
Feb 23, 2005 4.862 4.862 4.854 4.854 1,224 -0.05(-1.08%)
Feb 22, 2005 4.923 4.923 4.907 4.907 5,879 +0.00(+0.08%)
Feb 18, 2005 4.935 4.935 4.903 4.903 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 4.968 4.968 4.960 4.960 1,469 -0.01(-0.25%)
Feb 15, 2005 4.968 4.972 4.968 4.972 3,429 +0.02(+0.33%)
Feb 14, 2005 4.956 4.956 4.956 4.956 0 +0.00(+0.00%)
Feb 11, 2005 4.956 4.956 4.956 4.956 2,939 +0.04(+0.91%)
Feb 10, 2005 4.911 4.911 4.911 4.911 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 4.952 4.935 4.952 1,224 +0.05(+1.00%)
Feb 07, 2005 4.903 4.903 4.903 4.903 0 +0.00(+0.00%)
Feb 04, 2005 4.903 4.903 4.903 4.903 11,268 +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 4.915 4.858 4.894 31,846 +0.01(+0.25%)
Feb 01, 2005 4.866 4.882 4.866 4.882 3,184 +0.04(+0.93%)
Jan 31, 2005 4.821 4.858 4.821 4.837 14,208 +0.02(+0.42%)
Jan 28, 2005 4.805 4.817 4.805 4.817 10,533 -0.00(-0.08%)
Jan 27, 2005 4.825 4.829 4.813 4.821 12,493 +0.00(+0.00%)
Jan 26, 2005 4.837 4.874 4.821 4.821 14,943 -0.00(-0.08%)
Jan 25, 2005 4.825 4.825 4.825 4.825 734 +0.01(+0.25%)
Jan 24, 2005 4.813 4.813 4.813 4.813 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 4.821 4.821 5,144 -0.04(-0.76%)
Jan 19, 2005 4.837 4.858 4.837 4.858 16,658 +0.06(+1.28%)
Jan 18, 2005 4.796 4.796 4.796 4.796 1,224 -0.02(-0.34%)
Jan 14, 2005 4.817 4.817 4.813 4.813 2,204 -0.02(-0.34%)
Jan 13, 2005 4.817 4.837 4.817 4.829 22,782 +0.01(+0.17%)
Jan 12, 2005 4.878 4.878 4.809 4.821 33,806 -0.03(-0.59%)
Jan 11, 2005 4.850 4.850 4.850 4.850 2,204 +0.00(+0.08%)
Jan 10, 2005 4.870 4.870 4.845 4.845 1,959 +0.02(+0.42%)
Jan 07, 2005 4.821 4.833 4.821 4.825 10,533 +0.01(+0.17%)
Jan 06, 2005 4.801 4.829 4.792 4.817 21,067 -0.01(-0.17%)
Jan 05, 2005 4.829 4.829 4.825 4.825 6,124 -0.02(-0.50%)
Jan 04, 2005 4.894 4.894 4.850 4.850 9,063 -0.11(-2.14%)
Jan 03, 2005 4.948 4.980 4.948 4.956 17,637 -0.04(-0.74%)
Dec 31, 2004 4.956 4.992 4.952 4.992 5,879 +0.07(+1.49%)
Dec 30, 2004 4.952 4.952 4.919 4.919 5,144 -0.01(-0.25%)
Dec 29, 2004 4.931 4.931 4.931 4.931 2,449 -0.00(-0.08%)
Dec 28, 2004 4.919 4.935 4.919 4.935 6,124 +0.06(+1.26%)
Dec 27, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 23, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 22, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 21, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 20, 2004 4.874 4.874 4.874 4.874 489 +0.02(+0.34%)
Dec 17, 2004 4.858 4.858 4.858 4.858 489 -0.03(-0.67%)
Dec 16, 2004 4.894 4.894 4.890 4.890 2,449 +0.02(+0.50%)
Dec 15, 2004 4.886 4.890 4.866 4.866 4,409 +0.01(+0.17%)
Dec 14, 2004 4.845 4.862 4.837 4.858 5,879 +0.02(+0.34%)
Dec 13, 2004 4.841 4.841 4.841 4.841 9,798 +0.02(+0.42%)
Dec 10, 2004 4.784 4.821 4.756 4.821 43,849 -0.02(-0.34%)
Dec 09, 2004 4.809 4.837 4.809 4.837 2,449 +0.04(+0.77%)
Dec 08, 2004 4.801 4.801 4.801 4.801 489 +0.01(+0.17%)
Dec 07, 2004 4.796 4.801 4.792 4.792 3,184 -0.01(-0.17%)
Dec 06, 2004 4.809 4.809 4.801 4.801 4,409 -0.01(-0.17%)
Dec 03, 2004 4.809 4.809 4.809 4.809 244 -0.00(-0.08%)
Dec 02, 2004 4.813 4.813 4.813 4.813 0 +0.00(+0.00%)
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.