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 )

97.64 +1.37 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 4.698 4.698 4.698 4.698 9,799 +0.02(+0.52%)
Jun 29, 2004 4.723 4.723 4.674 4.674 5,389 -0.02(-0.52%)
Jun 28, 2004 4.698 4.698 4.698 4.698 6,124 -0.05(-1.12%)
Jun 25, 2004 4.763 4.763 4.751 4.751 2,204 -0.01(-0.26%)
Jun 24, 2004 4.735 4.763 4.735 4.763 12,739 +0.04(+0.86%)
Jun 23, 2004 4.694 4.723 4.694 4.723 23,274 +0.02(+0.52%)
Jun 22, 2004 4.698 4.698 4.698 4.698 5,389 -0.01(-0.17%)
Jun 21, 2004 4.706 4.706 4.706 4.706 6,614 +0.01(+0.17%)
Jun 18, 2004 4.698 4.698 4.698 4.698 1,714 -0.09(-1.79%)
Jun 17, 2004 4.784 4.784 4.784 4.784 24,499 +0.01(+0.26%)
Jun 16, 2004 4.776 4.776 4.698 4.771 14,209 +0.02(+0.52%)
Jun 15, 2004 4.747 4.747 4.747 4.747 3,674 -0.03(-0.60%)
Jun 14, 2004 4.751 4.776 4.751 4.776 5,389 +0.00(+0.00%)
Jun 10, 2004 4.796 4.796 4.776 4.776 3,674 -0.04(-0.85%)
Jun 09, 2004 4.816 4.816 4.816 4.816 734 +0.02(+0.34%)
Jun 08, 2004 4.755 4.800 4.755 4.800 34,299 +0.04(+0.77%)
Jun 07, 2004 4.657 4.788 4.657 4.763 37,484 +0.05(+1.04%)
Jun 04, 2004 4.706 4.735 4.706 4.714 24,254 -0.03(-0.60%)
Jun 03, 2004 4.698 4.763 4.698 4.743 28,174 +0.00(+0.00%)
Jun 02, 2004 4.706 4.743 4.706 4.743 979 +0.07(+1.57%)
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.