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 (%)
May 28, 2004 4.745 4.745 4.745 4.745 491 +0.07(+1.57%)
May 27, 2004 4.708 4.708 4.672 4.672 4,664 +0.04(+0.79%)
May 26, 2004 4.635 4.635 4.635 4.635 1,227 -0.00(-0.09%)
May 25, 2004 4.578 4.639 4.578 4.639 3,191 +0.05(+1.15%)
May 24, 2004 4.586 4.586 4.586 4.586 1,227 +0.01(+0.18%)
May 21, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
May 20, 2004 4.574 4.578 4.574 4.578 15,221 -0.01(-0.27%)
May 19, 2004 4.570 4.631 4.570 4.590 44,438 -0.01(-0.18%)
May 18, 2004 4.598 4.598 4.598 4.598 736 -0.01(-0.18%)
May 17, 2004 4.611 4.635 4.566 4.607 150,255 -0.00(-0.09%)
May 14, 2004 4.594 4.631 4.594 4.611 16,695 -0.03(-0.70%)
May 13, 2004 4.598 4.643 4.598 4.643 9,084 +0.02(+0.44%)
May 12, 2004 4.586 4.623 4.586 4.623 98,697 +0.02(+0.53%)
May 11, 2004 4.598 4.598 4.598 4.598 0 +0.00(+0.00%)
May 10, 2004 4.615 4.651 4.598 4.598 26,270 -0.04(-0.96%)
May 07, 2004 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
May 06, 2004 4.786 4.786 4.643 4.643 17,431 -0.07(-1.38%)
May 05, 2004 4.664 4.708 4.664 4.708 7,119 +0.01(+0.26%)
May 04, 2004 4.725 4.725 4.676 4.696 32,407 -0.02(-0.43%)
May 03, 2004 4.680 4.717 4.680 4.717 1,473 +0.03(+0.70%)
Apr 30, 2004 4.725 4.725 4.684 4.684 1,718 +0.01(+0.26%)
Apr 29, 2004 4.672 4.672 4.672 4.672 7,365 -0.00(-0.09%)
Apr 28, 2004 4.704 4.745 4.676 4.676 151,482 -0.04(-0.95%)
Apr 27, 2004 4.708 4.749 4.643 4.721 97,714 -0.02(-0.52%)
Apr 26, 2004 4.749 4.749 4.745 4.745 14,976 -0.04(-0.85%)
Apr 23, 2004 4.786 4.810 4.745 4.786 380,302 +0.02(+0.34%)
Apr 22, 2004 4.700 4.770 4.700 4.770 314,259 +0.05(+1.12%)
Apr 21, 2004 4.786 4.786 4.713 4.717 4,910 -0.05(-1.03%)
Apr 20, 2004 4.737 4.765 4.737 4.765 17,431 -0.00(-0.09%)
Apr 19, 2004 4.770 4.770 4.770 4.770 23,323 +0.02(+0.52%)
Apr 16, 2004 4.737 4.749 4.729 4.745 38,054 +0.04(+0.78%)
Apr 15, 2004 4.708 4.713 4.692 4.708 1,964 +0.07(+1.40%)
Apr 14, 2004 4.676 4.676 4.635 4.643 6,628 -0.03(-0.61%)
Apr 13, 2004 4.688 4.721 4.672 4.672 259,754 +0.01(+0.17%)
Apr 12, 2004 4.704 4.765 4.656 4.664 22,832 -0.10(-2.14%)
Apr 08, 2004 4.713 4.765 4.713 4.765 982 +0.04(+0.95%)
Apr 07, 2004 4.863 4.867 4.721 4.721 125,949 -0.15(-3.09%)
Apr 06, 2004 4.863 4.871 4.863 4.871 1,227 +0.02(+0.50%)
Apr 05, 2004 4.725 4.875 4.725 4.847 1,964 +0.20(+4.29%)
Apr 02, 2004 4.647 4.660 4.647 4.647 369,991 +0.07(+1.51%)
Apr 01, 2004 4.578 4.578 4.578 4.578 245 +0.00(+0.00%)
Mar 31, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Mar 30, 2004 4.578 4.578 4.578 4.578 12,275 +0.02(+0.54%)
Mar 29, 2004 4.537 4.554 4.537 4.554 109,745 +0.02(+0.54%)
Mar 26, 2004 4.489 4.586 4.489 4.529 4,664 +0.04(+0.91%)
Mar 25, 2004 4.489 4.497 4.484 4.489 160,075 +0.05(+1.10%)
Mar 24, 2004 4.541 4.554 4.440 4.440 34,863 -0.09(-1.89%)
Mar 23, 2004 4.525 4.525 4.525 4.525 0 +0.00(+0.00%)
Mar 22, 2004 4.489 4.525 4.489 4.525 54,013 -0.02(-0.54%)
Mar 19, 2004 4.550 4.550 4.550 4.550 3,682 -0.02(-0.53%)
Mar 18, 2004 4.574 4.574 4.484 4.574 84,702 +0.04(+0.99%)
Mar 17, 2004 4.529 4.537 4.529 4.529 24,551 +0.04(+1.00%)
Mar 16, 2004 4.501 4.501 4.484 4.484 7,856 -0.08(-1.78%)
Mar 15, 2004 4.505 4.566 4.505 4.566 76,109 +0.04(+0.90%)
Mar 12, 2004 4.615 4.615 4.525 4.525 14,976 -0.09(-1.94%)
Mar 11, 2004 4.615 4.615 4.615 4.615 982 -0.06(-1.31%)
Mar 10, 2004 4.765 4.765 4.664 4.676 3,191 -0.01(-0.26%)
Mar 09, 2004 4.688 4.688 4.688 4.688 2,946 -0.03(-0.69%)
Mar 08, 2004 4.721 4.721 4.721 4.721 14,239 -0.09(-1.78%)
Mar 05, 2004 4.749 4.806 4.749 4.806 2,209 +0.13(+2.79%)
Mar 04, 2004 4.704 4.745 4.676 4.676 14,239 +0.01(+0.26%)
Mar 03, 2004 4.672 4.672 4.664 4.664 12,275 +0.00(+0.00%)
Mar 02, 2004 4.700 4.721 4.664 4.664 15,467 -0.01(-0.17%)
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.