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: 8:00 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 (%)
Oct 31, 2003 4.224 4.224 4.224 4.224 0 +0.00(+0.00%)
Oct 30, 2003 4.224 4.224 4.224 4.224 0 +0.00(+0.00%)
Oct 29, 2003 4.151 4.224 4.151 4.224 9,083 +0.11(+2.67%)
Oct 28, 2003 4.179 4.179 4.114 4.114 12,765 -0.06(-1.46%)
Oct 27, 2003 4.175 4.175 4.175 4.175 981 -0.03(-0.77%)
Oct 24, 2003 4.135 4.208 4.135 4.208 5,891 +0.03(+0.78%)
Oct 23, 2003 4.175 4.175 4.175 4.175 3,682 +0.02(+0.49%)
Oct 22, 2003 4.232 4.232 4.155 4.155 11,047 +0.00(+0.10%)
Oct 21, 2003 4.151 4.151 4.151 4.151 0 -0.07(-1.55%)
Oct 20, 2003 4.135 4.216 4.135 4.216 20,866 +0.04(+1.07%)
Oct 17, 2003 4.171 4.171 4.171 4.171 9,819 +0.02(+0.49%)
Oct 16, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Oct 15, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Oct 14, 2003 4.151 4.151 4.151 4.151 30,195 +0.00(+0.00%)
Oct 13, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Oct 10, 2003 4.151 4.151 4.151 4.151 3,682 +0.00(+0.00%)
Oct 09, 2003 4.151 4.151 4.151 4.151 2,209 +0.04(+0.89%)
Oct 08, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Oct 07, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Oct 06, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Oct 03, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Oct 02, 2003 4.114 4.114 4.114 4.114 7,610 +0.11(+2.75%)
Oct 01, 2003 4.004 4.004 4.004 4.004 0 -0.01(-0.20%)
Sep 30, 2003 4.012 4.012 4.012 4.012 6,628 +0.00(+0.00%)
Sep 29, 2003 4.012 4.012 4.012 4.012 7,119 -0.04(-1.00%)
Sep 26, 2003 4.053 4.053 4.053 4.053 0 -0.00(-0.10%)
Sep 25, 2003 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Sep 24, 2003 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Sep 23, 2003 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Sep 22, 2003 4.057 4.057 4.057 4.057 3,682 -0.18(-4.14%)
Sep 19, 2003 4.232 4.232 4.232 4.232 0 +0.00(+0.00%)
Sep 18, 2003 4.232 4.232 4.232 4.232 0 +0.00(+0.00%)
Sep 17, 2003 4.232 4.232 4.232 4.232 21,112 +0.14(+3.49%)
Sep 16, 2003 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Sep 15, 2003 4.090 4.090 4.090 4.090 1,227 -0.00(-0.10%)
Sep 12, 2003 4.094 4.094 4.094 4.094 0 +0.01(+0.20%)
Sep 11, 2003 4.086 4.086 4.086 4.086 5,155 -0.01(-0.20%)
Sep 10, 2003 4.082 4.094 4.078 4.094 11,292 +0.01(+0.20%)
Sep 09, 2003 4.106 4.106 4.086 4.086 33,386 -0.03(-0.69%)
Sep 08, 2003 4.175 4.175 4.114 4.114 6,137 +0.02(+0.50%)
Sep 05, 2003 4.094 4.094 4.090 4.094 13,501 -0.02(-0.59%)
Sep 04, 2003 4.114 4.118 4.114 4.118 13,501 -0.04(-0.88%)
Sep 03, 2003 4.074 4.155 4.074 4.155 13,010 +0.08(+2.00%)
Sep 02, 2003 4.025 4.074 4.025 4.074 4,909 +0.06(+1.52%)
Aug 29, 2003 3.988 4.012 3.988 4.012 3,682 +0.02(+0.51%)
Aug 28, 2003 3.992 3.992 3.992 3.992 6,382 -0.00(-0.10%)
Aug 27, 2003 3.996 3.996 3.996 3.996 1,227 +0.01(+0.20%)
Aug 26, 2003 3.988 3.992 3.988 3.988 17,675 -0.00(-0.10%)
Aug 25, 2003 3.992 3.992 3.992 3.992 2,700 -0.02(-0.51%)
Aug 22, 2003 4.033 4.033 4.012 4.012 6,382 -0.06(-1.50%)
Aug 21, 2003 4.074 4.074 4.074 4.074 2,454 -0.03(-0.70%)
Aug 20, 2003 4.102 4.102 4.102 4.102 981 -0.01(-0.30%)
Aug 19, 2003 4.155 4.179 4.114 4.114 6,382 +0.00(+0.00%)
Aug 18, 2003 4.155 4.155 4.114 4.114 11,292 +0.13(+3.38%)
Aug 15, 2003 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 14, 2003 4.114 4.114 3.980 3.980 18,902 +0.03(+0.83%)
Aug 13, 2003 4.094 4.094 3.947 3.947 12,765 -0.00(-0.10%)
Aug 12, 2003 4.074 4.074 3.951 3.951 2,209 +0.00(+0.00%)
Aug 11, 2003 4.033 4.033 3.951 3.951 7,610 +0.06(+1.46%)
Aug 08, 2003 4.074 4.074 3.894 3.894 9,574 -0.08(-1.95%)
Aug 07, 2003 3.972 3.972 3.972 3.972 4,909 -0.10(-2.50%)
Aug 06, 2003 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Aug 05, 2003 4.074 4.074 4.074 4.074 2,454 +0.13(+3.31%)
Aug 04, 2003 3.943 3.943 3.943 3.943 2,454 -0.01(-0.21%)
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.