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 (%)
Oct 31, 2005 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Oct 28, 2005 4.664 4.684 4.664 4.684 9,329 +0.03(+0.61%)
Oct 27, 2005 4.672 4.672 4.656 4.656 3,437 -0.06(-1.30%)
Oct 26, 2005 4.717 4.717 4.717 4.717 2,455 +0.02(+0.43%)
Oct 25, 2005 4.696 4.696 4.696 4.696 736 -0.01(-0.17%)
Oct 24, 2005 4.704 4.704 4.704 4.704 6,137 +0.05(+1.14%)
Oct 21, 2005 4.635 4.651 4.635 4.651 4,419 -0.03(-0.61%)
Oct 20, 2005 4.700 4.700 4.680 4.680 18,659 -0.00(-0.09%)
Oct 19, 2005 4.586 4.684 4.582 4.684 20,868 +0.04(+0.88%)
Oct 18, 2005 4.643 4.643 4.643 4.643 982 +0.02(+0.35%)
Oct 17, 2005 4.627 4.627 4.627 4.627 2,455 +0.05(+1.16%)
Oct 14, 2005 4.574 4.574 4.574 4.574 0 +0.00(+0.00%)
Oct 13, 2005 4.578 4.578 4.574 4.574 3,682 -0.02(-0.44%)
Oct 12, 2005 4.594 4.594 4.594 4.594 2,209 +0.00(+0.09%)
Oct 11, 2005 4.590 4.590 4.582 4.590 10,802 -0.00(-0.09%)
Oct 10, 2005 4.594 4.594 4.594 4.594 0 +0.00(+0.00%)
Oct 07, 2005 4.615 4.615 4.594 4.594 2,946 -0.00(-0.09%)
Oct 06, 2005 4.607 4.607 4.598 4.598 4,173 -0.04(-0.96%)
Oct 05, 2005 4.651 4.651 4.643 4.643 2,946 -0.02(-0.44%)
Oct 04, 2005 4.664 4.664 4.664 4.664 0 +0.00(+0.00%)
Oct 03, 2005 4.664 4.664 4.664 4.664 491 +0.04(+0.88%)
Sep 30, 2005 4.643 4.656 4.623 4.623 9,820 +0.00(+0.00%)
Sep 29, 2005 4.611 4.651 4.611 4.623 16,449 -0.03(-0.61%)
Sep 28, 2005 4.651 4.651 4.651 4.651 736 +0.05(+1.15%)
Sep 27, 2005 4.594 4.598 4.570 4.598 6,628 +0.00(+0.00%)
Sep 26, 2005 4.603 4.603 4.598 4.598 2,455 +0.01(+0.27%)
Sep 23, 2005 4.586 4.590 4.578 4.586 8,101 +0.00(+0.09%)
Sep 22, 2005 4.598 4.598 4.582 4.582 2,455 +0.01(+0.27%)
Sep 21, 2005 4.594 4.594 4.570 4.570 6,137 -0.04(-0.88%)
Sep 20, 2005 4.672 4.672 4.611 4.611 8,838 -0.08(-1.74%)
Sep 19, 2005 4.692 4.692 4.692 4.692 14,730 -0.01(-0.17%)
Sep 16, 2005 4.684 4.700 4.684 4.700 4,664 +0.04(+0.79%)
Sep 15, 2005 4.672 4.676 4.664 4.664 11,293 -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 4.692 4.692 14,730 -0.02(-0.35%)
Sep 12, 2005 4.729 4.741 4.708 4.708 4,419 +0.00(+0.09%)
Sep 09, 2005 4.708 4.713 4.684 4.704 13,503 -0.04(-0.77%)
Sep 08, 2005 4.741 4.741 4.741 4.741 0 +0.00(+0.00%)
Sep 07, 2005 4.741 4.741 4.741 4.741 4,910 +0.04(+0.78%)
Sep 06, 2005 4.676 4.704 4.676 4.704 2,209 +0.01(+0.17%)
Sep 02, 2005 4.656 4.696 4.656 4.696 3,191 +0.02(+0.44%)
Sep 01, 2005 4.676 4.700 4.672 4.676 18,659 -0.02(-0.35%)
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%)
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.