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 )

104.77 +0.50 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2003 3.706 3.706 3.645 3.666 21,359 -0.05(-1.42%)
Mar 28, 2003 3.719 3.719 3.719 3.719 0 +0.00(+0.00%)
Mar 27, 2003 3.645 3.719 3.645 3.719 8,347 -0.00(-0.11%)
Mar 26, 2003 3.723 3.723 3.723 3.723 36,827 -0.02(-0.54%)
Mar 25, 2003 3.747 3.747 3.743 3.743 7,856 +0.02(+0.44%)
Mar 24, 2003 3.788 3.788 3.727 3.727 10,557 -0.06(-1.61%)
Mar 21, 2003 3.715 3.906 3.711 3.788 4,419 +0.07(+1.86%)
Mar 20, 2003 3.719 3.719 3.719 3.719 2,455 +0.03(+0.77%)
Mar 19, 2003 3.662 3.690 3.662 3.690 3,191 +0.02(+0.67%)
Mar 18, 2003 3.674 3.674 3.645 3.666 25,042 +0.07(+1.81%)
Mar 17, 2003 3.564 3.601 3.564 3.601 2,946 +0.06(+1.73%)
Mar 14, 2003 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Mar 13, 2003 3.417 3.539 3.417 3.539 7,856 +0.12(+3.45%)
Mar 12, 2003 3.421 3.421 3.421 3.421 736 -0.04(-1.18%)
Mar 11, 2003 3.425 3.535 3.425 3.462 12,521 -0.02(-0.70%)
Mar 07, 2003 3.442 3.487 3.442 3.487 17,431 +0.02(+0.59%)
Mar 06, 2003 3.519 3.519 3.466 3.466 13,257 -0.08(-2.18%)
Mar 05, 2003 3.544 3.544 3.544 3.544 4,419 -0.01(-0.23%)
Mar 04, 2003 3.556 3.556 3.552 3.552 6,628 -0.02(-0.46%)
Mar 03, 2003 3.617 3.617 3.568 3.568 7,610 -0.05(-1.35%)
Feb 28, 2003 3.568 3.617 3.568 3.617 11,539 -0.00(-0.11%)
Feb 27, 2003 3.621 3.621 3.621 3.621 5,646 -0.05(-1.44%)
Feb 26, 2003 3.641 3.674 3.641 3.674 1,227 +0.11(+2.97%)
Feb 25, 2003 3.592 3.592 3.568 3.568 7,856 -0.02(-0.68%)
Feb 24, 2003 3.621 3.621 3.592 3.592 14,976 -0.05(-1.34%)
Feb 21, 2003 3.621 3.641 3.621 3.641 4,664 +0.02(+0.56%)
Feb 20, 2003 3.621 3.621 3.621 3.621 3,682 -0.02(-0.67%)
Feb 19, 2003 3.645 3.645 3.645 3.645 2,455 -0.02(-0.67%)
Feb 18, 2003 3.584 3.690 3.584 3.670 29,707 +0.05(+1.46%)
Feb 14, 2003 3.605 3.617 3.605 3.617 17,677 +0.00(+0.00%)
Feb 13, 2003 3.613 3.617 3.597 3.617 5,892 +0.00(+0.00%)
Feb 12, 2003 3.617 3.617 3.617 3.617 736 -0.03(-0.78%)
Feb 11, 2003 3.645 3.645 3.645 3.645 2,455 -0.02(-0.56%)
Feb 10, 2003 3.670 3.670 3.666 3.666 6,628 -0.02(-0.66%)
Feb 07, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 06, 2003 3.670 3.690 3.666 3.690 13,012 -0.03(-0.77%)
Feb 05, 2003 3.719 3.719 3.719 3.719 5,155 +0.02(+0.66%)
Feb 04, 2003 3.694 3.694 3.694 3.694 245 -0.07(-1.95%)
Feb 03, 2003 3.743 3.768 3.743 3.768 11,539 +0.05(+1.31%)
Jan 31, 2003 3.719 3.719 3.719 3.719 5,401 -0.01(-0.22%)
Jan 30, 2003 3.747 3.747 3.727 3.727 5,646 -0.04(-1.08%)
Jan 29, 2003 3.764 3.768 3.727 3.768 3,928 -0.04(-1.07%)
Jan 28, 2003 3.808 3.808 3.808 3.808 6,137 -0.00(-0.11%)
Jan 27, 2003 3.812 3.812 3.812 3.812 736 -0.06(-1.47%)
Jan 24, 2003 3.869 3.869 3.869 3.869 6,137 -0.00(-0.11%)
Jan 23, 2003 3.878 3.878 3.873 3.873 7,365 -0.05(-1.35%)
Jan 22, 2003 3.926 3.926 3.926 3.926 21,114 -0.04(-1.13%)
Jan 21, 2003 3.951 3.975 3.951 3.971 8,593 -0.03(-0.71%)
Jan 17, 2003 4.012 4.012 4.000 4.000 982 +0.00(+0.00%)
Jan 16, 2003 4.024 4.024 3.996 4.000 5,155 +0.03(+0.72%)
Jan 15, 2003 4.053 4.053 3.971 3.971 23,569 -0.09(-2.21%)
Jan 14, 2003 4.073 4.073 4.061 4.061 2,455 +0.01(+0.30%)
Jan 13, 2003 4.114 4.114 4.049 4.049 18,659 -0.04(-1.09%)
Jan 10, 2003 4.093 4.093 4.093 4.093 4,419 +0.01(+0.20%)
Jan 09, 2003 3.988 4.146 3.988 4.085 10,557 +0.00(+0.00%)
Jan 08, 2003 4.098 4.098 4.085 4.085 9,084 -0.03(-0.79%)
Jan 07, 2003 4.155 4.155 4.118 4.118 15,221 -0.01(-0.30%)
Jan 06, 2003 4.057 4.155 4.053 4.130 11,784 +0.09(+2.22%)
Jan 03, 2003 4.032 4.040 4.032 4.040 4,419 +0.02(+0.41%)
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.