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 (%)
Feb 27, 2004 4.664 4.700 4.664 4.700 2,455 +0.07(+1.58%)
Feb 26, 2004 4.623 4.676 4.623 4.627 4,173 -0.03(-0.61%)
Feb 25, 2004 4.656 4.656 4.656 4.656 1,227 -0.02(-0.44%)
Feb 24, 2004 4.676 4.676 4.676 4.676 1,473 -0.01(-0.26%)
Feb 23, 2004 4.692 4.692 4.688 4.688 8,101 -0.01(-0.17%)
Feb 20, 2004 4.696 4.696 4.696 4.696 9,820 -0.04(-0.77%)
Feb 19, 2004 4.737 4.737 4.700 4.733 3,437 +0.04(+0.87%)
Feb 18, 2004 4.749 4.753 4.692 4.692 29,216 -0.11(-2.37%)
Feb 17, 2004 4.692 4.806 4.692 4.806 11,539 +0.07(+1.46%)
Feb 13, 2004 4.692 4.737 4.692 4.737 38,545 +0.03(+0.69%)
Feb 12, 2004 4.704 4.704 4.704 4.704 1,718 -0.02(-0.43%)
Feb 11, 2004 4.713 4.749 4.713 4.725 10,557 +0.01(+0.17%)
Feb 10, 2004 4.717 4.721 4.664 4.717 15,221 +0.04(+0.96%)
Feb 09, 2004 4.737 4.737 4.672 4.672 18,413 -0.02(-0.52%)
Feb 06, 2004 4.696 4.700 4.696 4.696 13,748 +0.08(+1.68%)
Feb 05, 2004 4.619 4.619 4.619 4.619 2,209 -0.02(-0.44%)
Feb 04, 2004 4.639 4.639 4.639 4.639 7,365 +0.04(+0.80%)
Feb 03, 2004 4.725 4.725 4.603 4.603 2,946 +0.02(+0.44%)
Feb 02, 2004 4.582 4.582 4.582 4.582 0 +0.00(+0.00%)
Jan 30, 2004 4.643 4.643 4.582 4.582 7,119 -0.10(-2.17%)
Jan 29, 2004 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Jan 28, 2004 4.806 4.806 4.684 4.684 11,048 -0.02(-0.52%)
Jan 27, 2004 4.806 4.806 4.664 4.708 14,239 +0.03(+0.61%)
Jan 26, 2004 4.668 4.680 4.668 4.680 4,910 +0.00(+0.09%)
Jan 23, 2004 4.676 4.676 4.676 4.676 491 +0.03(+0.70%)
Jan 22, 2004 4.688 4.688 4.643 4.643 4,910 -0.03(-0.70%)
Jan 21, 2004 4.684 4.765 4.676 4.676 27,988 -0.01(-0.26%)
Jan 20, 2004 4.688 4.688 4.688 4.688 11,048 +0.02(+0.44%)
Jan 16, 2004 4.680 4.680 4.668 4.668 18,413 +0.02(+0.53%)
Jan 15, 2004 4.651 4.651 4.643 4.643 11,784 +0.02(+0.44%)
Jan 14, 2004 4.623 4.623 4.623 4.623 1,473 +0.00(+0.00%)
Jan 13, 2004 4.664 4.664 4.623 4.623 4,419 -0.04(-0.87%)
Jan 12, 2004 4.664 4.664 4.664 4.664 2,700 -0.01(-0.17%)
Jan 09, 2004 4.672 4.672 4.672 4.672 1,718 -0.01(-0.17%)
Jan 08, 2004 4.664 4.680 4.664 4.680 3,682 +0.02(+0.52%)
Jan 07, 2004 4.656 4.656 4.656 4.656 2,455 -0.02(-0.52%)
Jan 06, 2004 4.680 4.680 4.680 4.680 1,718 +0.05(+1.14%)
Jan 05, 2004 4.627 4.627 4.627 4.627 3,191 +0.01(+0.26%)
Dec 31, 2003 4.615 4.615 4.615 4.615 1,473 +0.04(+0.98%)
Dec 30, 2003 4.623 4.623 4.570 4.570 10,557 -0.00(-0.09%)
Dec 29, 2003 4.574 4.574 4.574 4.574 2,946 +0.00(+0.00%)
Dec 26, 2003 4.574 4.574 4.574 4.574 0 +0.00(+0.00%)
Dec 24, 2003 4.578 4.578 4.574 4.574 10,802 +0.02(+0.36%)
Dec 23, 2003 4.558 4.558 4.558 4.558 9,575 -0.00(-0.09%)
Dec 22, 2003 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Dec 19, 2003 4.562 4.562 4.562 4.562 0 +0.03(+0.63%)
Dec 18, 2003 4.533 4.533 4.533 4.533 2,700 -0.01(-0.18%)
Dec 17, 2003 4.537 4.541 4.537 4.541 1,718 +0.02(+0.45%)
Dec 16, 2003 4.521 4.521 4.521 4.521 10,802 -0.01(-0.27%)
Dec 15, 2003 4.533 4.533 4.533 4.533 2,700 +0.05(+1.18%)
Dec 12, 2003 4.525 4.525 4.480 4.480 23,323 +0.00(+0.00%)
Dec 11, 2003 4.480 4.480 4.480 4.480 3,682 -0.02(-0.54%)
Dec 10, 2003 4.505 4.505 4.505 4.505 8,593 +0.02(+0.55%)
Dec 09, 2003 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Dec 08, 2003 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Dec 05, 2003 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Dec 04, 2003 4.480 4.480 4.480 4.480 24,551 +0.06(+1.38%)
Dec 03, 2003 4.419 4.419 4.419 4.419 3,437 -0.11(-2.43%)
Dec 02, 2003 4.484 4.529 4.484 4.529 9,820 +0.13(+2.87%)
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.