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 )

100.97 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Mar 31, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Mar 30, 2004 4.588 4.588 4.588 4.588 12,248 +0.02(+0.54%)
Mar 29, 2004 4.547 4.564 4.547 4.564 109,502 +0.02(+0.54%)
Mar 26, 2004 4.498 4.596 4.498 4.539 4,654 +0.04(+0.91%)
Mar 25, 2004 4.498 4.507 4.494 4.498 159,721 +0.05(+1.10%)
Mar 24, 2004 4.552 4.564 4.449 4.449 34,785 -0.09(-1.89%)
Mar 23, 2004 4.535 4.535 4.535 4.535 0 +0.00(+0.00%)
Mar 22, 2004 4.498 4.535 4.498 4.535 53,893 -0.02(-0.54%)
Mar 19, 2004 4.560 4.560 4.560 4.560 3,674 -0.02(-0.53%)
Mar 18, 2004 4.584 4.584 4.494 4.584 84,515 +0.04(+0.99%)
Mar 17, 2004 4.539 4.547 4.539 4.539 24,497 +0.04(+1.00%)
Mar 16, 2004 4.511 4.511 4.494 4.494 7,839 -0.08(-1.78%)
Mar 15, 2004 4.515 4.576 4.515 4.576 75,941 +0.04(+0.90%)
Mar 12, 2004 4.625 4.625 4.535 4.535 14,943 -0.09(-1.94%)
Mar 11, 2004 4.625 4.625 4.625 4.625 979 -0.06(-1.31%)
Mar 10, 2004 4.776 4.776 4.674 4.686 3,184 -0.01(-0.26%)
Mar 09, 2004 4.699 4.699 4.699 4.699 2,939 -0.03(-0.69%)
Mar 08, 2004 4.731 4.731 4.731 4.731 14,208 -0.09(-1.78%)
Mar 05, 2004 4.760 4.817 4.760 4.817 2,204 +0.13(+2.79%)
Mar 04, 2004 4.715 4.756 4.686 4.686 14,208 +0.01(+0.26%)
Mar 03, 2004 4.682 4.682 4.674 4.674 12,248 +0.00(+0.00%)
Mar 02, 2004 4.711 4.731 4.674 4.674 15,433 -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.