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 (%)
Aug 31, 2005 4.664 4.692 4.664 4.692 2,209 +0.03(+0.61%)
Aug 30, 2005 4.660 4.664 4.643 4.664 4,173 -0.02(-0.43%)
Aug 29, 2005 4.643 4.684 4.643 4.684 19,886 +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 4.635 4.680 22,832 +0.01(+0.17%)
Aug 24, 2005 4.680 4.680 4.672 4.672 2,455 -0.02(-0.43%)
Aug 23, 2005 4.680 4.692 4.680 4.692 9,820 -0.00(-0.09%)
Aug 22, 2005 4.696 4.696 4.656 4.696 9,820 -0.01(-0.17%)
Aug 19, 2005 4.708 4.708 4.704 4.704 2,209 +0.02(+0.35%)
Aug 18, 2005 4.688 4.688 4.688 4.688 245 +0.00(+0.00%)
Aug 17, 2005 4.664 4.688 4.664 4.688 3,437 -0.02(-0.43%)
Aug 16, 2005 4.713 4.713 4.684 4.708 16,203 -0.04(-0.77%)
Aug 15, 2005 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Aug 12, 2005 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Aug 11, 2005 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Aug 10, 2005 4.749 4.749 4.717 4.745 24,551 +0.03(+0.60%)
Aug 09, 2005 4.721 4.721 4.717 4.717 3,437 +0.02(+0.43%)
Aug 08, 2005 4.696 4.696 4.696 4.696 2,455 -0.03(-0.69%)
Aug 05, 2005 4.729 4.729 4.729 4.729 2,455 -0.01(-0.26%)
Aug 04, 2005 4.741 4.741 4.741 4.741 491 -0.04(-0.85%)
Aug 03, 2005 4.753 4.782 4.753 4.782 736 +0.02(+0.43%)
Aug 02, 2005 4.721 4.770 4.721 4.761 5,892 +0.02(+0.52%)
Aug 01, 2005 4.737 4.737 4.737 4.737 3,682 -0.02(-0.43%)
Jul 29, 2005 4.757 4.757 4.757 4.757 0 +0.00(+0.00%)
Jul 28, 2005 4.749 4.757 4.725 4.757 9,084 +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 4.708 4.708 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 4.757 4.757 4.757 4.757 0 +0.00(+0.00%)
Jul 21, 2005 4.757 4.757 4.757 4.757 0 +0.00(+0.00%)
Jul 20, 2005 4.749 4.757 4.749 4.757 22,096 +0.03(+0.69%)
Jul 19, 2005 4.725 4.725 4.725 4.725 2,946 -0.04(-0.85%)
Jul 18, 2005 4.765 4.765 4.765 4.765 0 +0.00(+0.00%)
Jul 15, 2005 4.765 4.765 4.765 4.765 4,910 +0.00(+0.09%)
Jul 14, 2005 4.761 4.761 4.761 4.761 245 +0.03(+0.60%)
Jul 13, 2005 4.749 4.749 4.733 4.733 15,221 -0.02(-0.43%)
Jul 12, 2005 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Jul 11, 2005 4.753 4.753 4.753 4.753 491 +0.05(+1.13%)
Jul 08, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 07, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 06, 2005 4.700 4.704 4.700 4.700 2,700 -0.00(-0.09%)
Jul 05, 2005 4.672 4.704 4.672 4.704 6,383 -0.01(-0.17%)
Jul 01, 2005 4.729 4.729 4.713 4.713 491 -0.02(-0.52%)
Jun 30, 2005 4.737 4.737 4.737 4.737 0 +0.00(+0.00%)
Jun 29, 2005 4.737 4.737 4.737 4.737 1,227 +0.01(+0.26%)
Jun 28, 2005 4.717 4.725 4.717 4.725 1,227 +0.07(+1.40%)
Jun 27, 2005 4.660 4.660 4.660 4.660 491 +0.00(+0.00%)
Jun 24, 2005 4.692 4.692 4.660 4.660 16,449 -0.09(-1.89%)
Jun 23, 2005 4.765 4.765 4.749 4.749 15,221 -0.03(-0.60%)
Jun 22, 2005 4.867 4.867 4.778 4.778 3,928 -0.05(-1.01%)
Jun 21, 2005 4.827 4.827 4.827 4.827 7,610 -0.04(-0.92%)
Jun 20, 2005 4.871 4.871 4.871 4.871 12,275 +0.00(+0.00%)
Jun 17, 2005 4.827 4.871 4.827 4.871 42,719 +0.01(+0.25%)
Jun 16, 2005 4.871 4.871 4.859 4.859 2,209 +0.06(+1.19%)
Jun 15, 2005 4.802 4.802 4.802 4.802 0 +0.00(+0.00%)
Jun 14, 2005 4.802 4.823 4.802 4.802 2,209 +0.00(+0.00%)
Jun 13, 2005 4.839 4.867 4.802 4.802 7,365 -0.02(-0.34%)
Jun 10, 2005 4.818 4.818 4.818 4.818 0 +0.00(+0.00%)
Jun 09, 2005 4.818 4.818 4.810 4.818 10,066 -0.02(-0.34%)
Jun 08, 2005 4.859 4.859 4.823 4.835 4,664 -0.03(-0.59%)
Jun 07, 2005 4.839 4.884 4.831 4.863 29,952 +0.02(+0.42%)
Jun 06, 2005 4.843 4.843 4.843 4.843 3,928 -0.00(-0.08%)
Jun 03, 2005 4.843 4.847 4.843 4.847 736 -0.02(-0.50%)
Jun 02, 2005 4.871 4.871 4.871 4.871 1,473 -0.01(-0.25%)
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.