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 )

96.17 -1.71 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 31, 2003 4.625 4.625 4.625 4.625 1,469 +0.04(+0.98%)
Dec 30, 2003 4.633 4.633 4.580 4.580 10,534 -0.00(-0.09%)
Dec 29, 2003 4.584 4.584 4.584 4.584 2,939 +0.00(+0.00%)
Dec 26, 2003 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Dec 24, 2003 4.588 4.588 4.584 4.584 10,779 +0.02(+0.36%)
Dec 23, 2003 4.567 4.567 4.567 4.567 9,554 -0.00(-0.09%)
Dec 22, 2003 4.571 4.571 4.571 4.571 0 +0.00(+0.00%)
Dec 19, 2003 4.571 4.571 4.571 4.571 0 +0.03(+0.63%)
Dec 18, 2003 4.543 4.543 4.543 4.543 2,694 -0.01(-0.18%)
Dec 17, 2003 4.547 4.551 4.547 4.551 1,714 +0.02(+0.45%)
Dec 16, 2003 4.531 4.531 4.531 4.531 10,779 -0.01(-0.27%)
Dec 15, 2003 4.543 4.543 4.543 4.543 2,694 +0.05(+1.18%)
Dec 12, 2003 4.535 4.535 4.490 4.490 23,274 +0.00(+0.00%)
Dec 11, 2003 4.490 4.490 4.490 4.490 3,674 -0.02(-0.54%)
Dec 10, 2003 4.514 4.514 4.514 4.514 8,574 +0.02(+0.55%)
Dec 09, 2003 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Dec 08, 2003 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Dec 05, 2003 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Dec 04, 2003 4.490 4.490 4.490 4.490 24,499 +0.06(+1.38%)
Dec 03, 2003 4.429 4.429 4.429 4.429 3,429 -0.11(-2.43%)
Dec 02, 2003 4.494 4.539 4.494 4.539 9,799 +0.13(+2.87%)
Dec 01, 2003 4.412 4.412 4.412 4.412 15,679 +0.11(+2.46%)
Nov 28, 2003 4.302 4.571 4.298 4.306 2,449 -0.10(-2.31%)
Nov 26, 2003 4.408 4.408 4.408 4.408 0 +0.00(+0.00%)
Nov 25, 2003 4.408 4.408 4.408 4.408 1,959 +0.12(+2.86%)
Nov 24, 2003 4.286 4.286 4.286 4.286 8,819 -0.09(-2.05%)
Nov 21, 2003 4.376 4.376 4.376 4.376 0 +0.07(+1.61%)
Nov 20, 2003 4.306 4.306 4.306 4.306 0 -0.06(-1.31%)
Nov 19, 2003 4.347 4.363 4.347 4.363 8,574 +0.02(+0.38%)
Nov 18, 2003 4.347 4.347 4.347 4.347 4,899 -0.06(-1.30%)
Nov 17, 2003 4.404 4.404 4.404 4.404 11,024 +0.07(+1.51%)
Nov 14, 2003 4.339 4.339 4.339 4.339 1,469 +0.02(+0.57%)
Nov 13, 2003 4.384 4.384 4.314 4.314 1,959 +0.00(+0.00%)
Nov 12, 2003 4.314 4.314 4.314 4.314 6,369 +0.10(+2.42%)
Nov 11, 2003 4.212 4.212 4.212 4.212 979 -0.12(-2.82%)
Nov 10, 2003 4.335 4.335 4.335 4.335 13,229 +0.05(+1.14%)
Nov 07, 2003 4.286 4.286 4.286 4.286 9,554 +0.00(+0.00%)
Nov 06, 2003 4.286 4.286 4.286 4.286 1,224 -0.02(-0.47%)
Nov 05, 2003 4.306 4.306 4.306 4.306 0 +0.00(+0.00%)
Nov 04, 2003 4.306 4.306 4.306 4.306 0 +0.00(+0.00%)
Nov 03, 2003 4.237 4.306 4.237 4.306 6,124 +0.07(+1.74%)
Oct 31, 2003 4.233 4.233 4.233 4.233 0 +0.00(+0.00%)
Oct 30, 2003 4.233 4.233 4.233 4.233 0 +0.00(+0.00%)
Oct 29, 2003 4.159 4.233 4.159 4.233 9,064 +0.11(+2.67%)
Oct 28, 2003 4.188 4.188 4.122 4.122 12,739 -0.06(-1.46%)
Oct 27, 2003 4.184 4.184 4.184 4.184 979 -0.03(-0.77%)
Oct 24, 2003 4.143 4.216 4.143 4.216 5,879 +0.03(+0.78%)
Oct 23, 2003 4.184 4.184 4.184 4.184 3,674 +0.02(+0.49%)
Oct 22, 2003 4.241 4.241 4.163 4.163 11,024 +0.00(+0.10%)
Oct 21, 2003 4.159 4.159 4.159 4.159 0 -0.07(-1.55%)
Oct 20, 2003 4.143 4.225 4.143 4.225 20,824 +0.04(+1.07%)
Oct 17, 2003 4.180 4.180 4.180 4.180 9,799 +0.02(+0.49%)
Oct 16, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 15, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 14, 2003 4.159 4.159 4.159 4.159 30,134 +0.00(+0.00%)
Oct 13, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 10, 2003 4.159 4.159 4.159 4.159 3,674 +0.00(+0.00%)
Oct 09, 2003 4.159 4.159 4.159 4.159 2,204 +0.04(+0.89%)
Oct 08, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Oct 07, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Oct 06, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Oct 03, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Oct 02, 2003 4.122 4.122 4.122 4.122 7,594 +0.11(+2.75%)
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.