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 )

103.27 +1.10 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Sep 30, 2005 4.644 4.656 4.623 4.623 9,819 +0.00(+0.00%)
Sep 29, 2005 4.611 4.652 4.611 4.623 16,447 -0.03(-0.61%)
Sep 28, 2005 4.652 4.652 4.652 4.652 736 +0.05(+1.15%)
Sep 27, 2005 4.595 4.599 4.570 4.599 6,628 +0.00(+0.00%)
Sep 26, 2005 4.603 4.603 4.599 4.599 2,454 +0.01(+0.27%)
Sep 23, 2005 4.587 4.591 4.579 4.587 8,101 +0.00(+0.09%)
Sep 22, 2005 4.599 4.599 4.583 4.583 2,454 +0.01(+0.27%)
Sep 21, 2005 4.595 4.595 4.570 4.570 6,137 -0.04(-0.88%)
Sep 20, 2005 4.672 4.672 4.611 4.611 8,837 -0.08(-1.74%)
Sep 19, 2005 4.693 4.693 4.693 4.693 14,729 -0.01(-0.17%)
Sep 16, 2005 4.685 4.701 4.685 4.701 4,664 +0.04(+0.79%)
Sep 15, 2005 4.672 4.676 4.664 4.664 11,292 -0.06(-1.29%)
Sep 14, 2005 4.725 4.725 4.725 4.725 1,227 +0.03(+0.69%)
Sep 13, 2005 4.737 4.737 4.693 4.693 14,729 -0.02(-0.35%)
Sep 12, 2005 4.729 4.742 4.709 4.709 4,418 +0.00(+0.09%)
Sep 09, 2005 4.709 4.713 4.685 4.705 13,501 -0.04(-0.77%)
Sep 08, 2005 4.742 4.742 4.742 4.742 0 +0.00(+0.00%)
Sep 07, 2005 4.742 4.742 4.742 4.742 4,909 +0.04(+0.78%)
Sep 06, 2005 4.676 4.705 4.676 4.705 2,209 +0.01(+0.17%)
Sep 02, 2005 4.656 4.697 4.656 4.697 3,191 +0.02(+0.44%)
Sep 01, 2005 4.676 4.701 4.672 4.676 18,657 -0.02(-0.35%)
Aug 31, 2005 4.664 4.693 4.664 4.693 2,209 +0.03(+0.61%)
Aug 30, 2005 4.660 4.664 4.644 4.664 4,173 -0.02(-0.43%)
Aug 29, 2005 4.644 4.685 4.644 4.685 19,884 +0.03(+0.61%)
Aug 26, 2005 4.660 4.660 4.656 4.656 5,646 -0.02(-0.52%)
Aug 25, 2005 4.680 4.680 4.636 4.680 22,830 +0.01(+0.17%)
Aug 24, 2005 4.680 4.680 4.672 4.672 2,454 -0.02(-0.43%)
Aug 23, 2005 4.680 4.693 4.680 4.693 9,819 -0.00(-0.09%)
Aug 22, 2005 4.697 4.697 4.656 4.697 9,819 -0.01(-0.17%)
Aug 19, 2005 4.709 4.709 4.705 4.705 2,209 +0.02(+0.35%)
Aug 18, 2005 4.689 4.689 4.689 4.689 245 +0.00(+0.00%)
Aug 17, 2005 4.664 4.689 4.664 4.689 3,436 -0.02(-0.43%)
Aug 16, 2005 4.713 4.713 4.685 4.709 16,202 -0.04(-0.77%)
Aug 15, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 12, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 11, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 10, 2005 4.750 4.750 4.717 4.746 24,548 +0.03(+0.60%)
Aug 09, 2005 4.721 4.721 4.717 4.717 3,436 +0.02(+0.43%)
Aug 08, 2005 4.697 4.697 4.697 4.697 2,454 -0.03(-0.69%)
Aug 05, 2005 4.729 4.729 4.729 4.729 2,454 -0.01(-0.26%)
Aug 04, 2005 4.742 4.742 4.742 4.742 490 -0.04(-0.85%)
Aug 03, 2005 4.754 4.782 4.754 4.782 736 +0.02(+0.43%)
Aug 02, 2005 4.721 4.770 4.721 4.762 5,891 +0.02(+0.52%)
Aug 01, 2005 4.737 4.737 4.737 4.737 3,682 -0.02(-0.43%)
Jul 29, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 28, 2005 4.750 4.758 4.725 4.758 9,083 +0.03(+0.69%)
Jul 27, 2005 4.725 4.725 4.725 4.725 1,718 +0.02(+0.35%)
Jul 26, 2005 4.713 4.713 4.709 4.709 1,227 -0.02(-0.52%)
Jul 25, 2005 4.717 4.733 4.717 4.733 1,718 -0.02(-0.51%)
Jul 22, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 21, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 20, 2005 4.750 4.758 4.750 4.758 22,094 +0.03(+0.69%)
Jul 19, 2005 4.725 4.725 4.725 4.725 2,945 -0.04(-0.85%)
Jul 18, 2005 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Jul 15, 2005 4.766 4.766 4.766 4.766 4,909 +0.00(+0.09%)
Jul 14, 2005 4.762 4.762 4.762 4.762 245 +0.03(+0.60%)
Jul 13, 2005 4.750 4.750 4.733 4.733 15,220 -0.02(-0.43%)
Jul 12, 2005 4.754 4.754 4.754 4.754 0 +0.00(+0.00%)
Jul 11, 2005 4.754 4.754 4.754 4.754 490 +0.05(+1.13%)
Jul 08, 2005 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jul 07, 2005 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jul 06, 2005 4.701 4.705 4.701 4.701 2,700 -0.00(-0.09%)
Jul 05, 2005 4.672 4.705 4.672 4.705 6,382 -0.01(-0.17%)
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.