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 )

99.16 +0.23 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 29, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 26, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 24, 2004 4.776 4.817 4.776 4.817 734 +0.03(+0.68%)
Nov 23, 2004 4.784 4.784 4.784 4.784 0 +0.00(+0.00%)
Nov 22, 2004 4.723 4.784 4.723 4.784 2,939 +0.05(+1.03%)
Nov 19, 2004 4.756 4.756 4.735 4.735 2,449 -0.08(-1.69%)
Nov 18, 2004 4.780 4.825 4.780 4.817 21,067 +0.04(+0.77%)
Nov 17, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Nov 16, 2004 4.780 4.780 4.780 4.780 22,047 -0.02(-0.34%)
Nov 15, 2004 4.796 4.813 4.776 4.796 19,352 +0.02(+0.43%)
Nov 12, 2004 4.776 4.776 4.776 4.776 0 +0.00(+0.00%)
Nov 11, 2004 4.792 4.792 4.776 4.776 7,349 +0.02(+0.52%)
Nov 10, 2004 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Nov 09, 2004 4.731 4.752 4.731 4.752 7,349 +0.03(+0.69%)
Nov 08, 2004 4.719 4.719 4.719 4.719 489 -0.04(-0.86%)
Nov 05, 2004 4.760 4.760 4.760 4.760 1,224 +0.00(+0.09%)
Nov 04, 2004 4.731 4.756 4.715 4.756 49,974 +0.08(+1.66%)
Nov 03, 2004 4.645 4.678 4.645 4.678 27,681 +0.03(+0.61%)
Nov 02, 2004 4.633 4.654 4.633 4.650 15,188 +0.05(+1.15%)
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.