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 (%)
Nov 28, 2003 4.293 4.562 4.289 4.298 2,454 -0.10(-2.31%)
Nov 26, 2003 4.399 4.399 4.399 4.399 0 +0.00(+0.00%)
Nov 25, 2003 4.399 4.399 4.399 4.399 1,963 +0.12(+2.86%)
Nov 24, 2003 4.277 4.277 4.277 4.277 8,837 -0.09(-2.05%)
Nov 21, 2003 4.367 4.367 4.367 4.367 0 +0.07(+1.61%)
Nov 20, 2003 4.298 4.298 4.298 4.298 0 -0.06(-1.31%)
Nov 19, 2003 4.338 4.355 4.338 4.355 8,592 +0.02(+0.38%)
Nov 18, 2003 4.338 4.338 4.338 4.338 4,909 -0.06(-1.30%)
Nov 17, 2003 4.395 4.395 4.395 4.395 11,047 +0.07(+1.51%)
Nov 14, 2003 4.330 4.330 4.330 4.330 1,472 +0.02(+0.57%)
Nov 13, 2003 4.375 4.375 4.306 4.306 1,963 +0.00(+0.00%)
Nov 12, 2003 4.306 4.306 4.306 4.306 6,382 +0.10(+2.42%)
Nov 11, 2003 4.204 4.204 4.204 4.204 981 -0.12(-2.82%)
Nov 10, 2003 4.326 4.326 4.326 4.326 13,256 +0.05(+1.14%)
Nov 07, 2003 4.277 4.277 4.277 4.277 9,574 +0.00(+0.00%)
Nov 06, 2003 4.277 4.277 4.277 4.277 1,227 -0.02(-0.47%)
Nov 05, 2003 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
Nov 04, 2003 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
Nov 03, 2003 4.228 4.298 4.228 4.298 6,137 +0.07(+1.74%)
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%)
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.