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 (%)
Apr 30, 2004 4.735 4.735 4.694 4.694 1,714 +0.01(+0.26%)
Apr 29, 2004 4.682 4.682 4.682 4.682 7,349 -0.00(-0.09%)
Apr 28, 2004 4.714 4.755 4.686 4.686 151,163 -0.04(-0.95%)
Apr 27, 2004 4.718 4.759 4.653 4.731 97,508 -0.02(-0.52%)
Apr 26, 2004 4.759 4.759 4.755 4.755 14,944 -0.04(-0.85%)
Apr 23, 2004 4.796 4.820 4.755 4.796 379,500 +0.02(+0.34%)
Apr 22, 2004 4.710 4.780 4.710 4.780 313,596 +0.05(+1.12%)
Apr 21, 2004 4.796 4.796 4.723 4.727 4,899 -0.05(-1.03%)
Apr 20, 2004 4.747 4.776 4.747 4.776 17,394 -0.00(-0.09%)
Apr 19, 2004 4.780 4.780 4.780 4.780 23,274 +0.02(+0.52%)
Apr 16, 2004 4.747 4.759 4.739 4.755 37,974 +0.04(+0.78%)
Apr 15, 2004 4.718 4.723 4.702 4.718 1,959 +0.07(+1.40%)
Apr 14, 2004 4.686 4.686 4.645 4.653 6,614 -0.03(-0.61%)
Apr 13, 2004 4.698 4.731 4.682 4.682 259,206 +0.01(+0.17%)
Apr 12, 2004 4.714 4.776 4.665 4.674 22,784 -0.10(-2.14%)
Apr 08, 2004 4.723 4.776 4.723 4.776 979 +0.04(+0.95%)
Apr 07, 2004 4.874 4.878 4.731 4.731 125,683 -0.15(-3.09%)
Apr 06, 2004 4.874 4.882 4.874 4.882 1,224 +0.02(+0.50%)
Apr 05, 2004 4.735 4.886 4.735 4.857 1,959 +0.20(+4.29%)
Apr 02, 2004 4.657 4.669 4.657 4.657 369,210 +0.07(+1.51%)
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.