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 )

101.24 -0.26 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2005 4.653 4.665 4.633 4.633 9,799 +0.00(+0.00%)
Sep 29, 2005 4.620 4.661 4.620 4.633 16,414 -0.03(-0.61%)
Sep 28, 2005 4.661 4.661 4.661 4.661 734 +0.05(+1.15%)
Sep 27, 2005 4.604 4.608 4.580 4.608 6,614 +0.00(+0.00%)
Sep 26, 2005 4.612 4.612 4.608 4.608 2,449 +0.01(+0.27%)
Sep 23, 2005 4.596 4.600 4.588 4.596 8,084 +0.00(+0.09%)
Sep 22, 2005 4.608 4.608 4.592 4.592 2,449 +0.01(+0.27%)
Sep 21, 2005 4.604 4.604 4.580 4.580 6,124 -0.04(-0.88%)
Sep 20, 2005 4.682 4.682 4.620 4.620 8,819 -0.08(-1.74%)
Sep 19, 2005 4.702 4.702 4.702 4.702 14,699 -0.01(-0.17%)
Sep 16, 2005 4.694 4.710 4.694 4.710 4,654 +0.04(+0.79%)
Sep 15, 2005 4.682 4.686 4.674 4.674 11,269 -0.06(-1.29%)
Sep 14, 2005 4.735 4.735 4.735 4.735 1,224 +0.03(+0.69%)
Sep 13, 2005 4.747 4.747 4.702 4.702 14,699 -0.02(-0.35%)
Sep 12, 2005 4.739 4.751 4.718 4.718 4,409 +0.00(+0.09%)
Sep 09, 2005 4.718 4.723 4.694 4.714 13,474 -0.04(-0.77%)
Sep 08, 2005 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Sep 07, 2005 4.751 4.751 4.751 4.751 4,899 +0.04(+0.78%)
Sep 06, 2005 4.686 4.714 4.686 4.714 2,204 +0.01(+0.17%)
Sep 02, 2005 4.665 4.706 4.665 4.706 3,184 +0.02(+0.44%)
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.