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 )

98.68 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Feb 28, 2006 5.033 5.001 4.972 4.972 15,188 -0.06(-1.22%)
Feb 27, 2006 5.001 5.033 5.001 5.033 2,939 +0.08(+1.57%)
Feb 24, 2006 4.988 4.992 4.956 4.956 22,292 +0.00(+0.08%)
Feb 23, 2006 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Feb 22, 2006 4.956 4.956 4.952 4.952 734 +0.00(+0.08%)
Feb 21, 2006 4.960 4.984 4.948 4.948 8,084 +0.00(+0.00%)
Feb 17, 2006 4.939 4.948 4.939 4.948 6,124 +0.05(+1.00%)
Feb 16, 2006 4.903 4.903 4.899 4.899 12,248 -0.00(-0.08%)
Feb 15, 2006 4.927 4.927 4.894 4.903 5,634 +0.05(+1.01%)
Feb 14, 2006 4.854 4.854 4.854 4.854 489 +0.02(+0.51%)
Feb 13, 2006 4.837 4.837 4.829 4.829 14,208 -0.02(-0.50%)
Feb 10, 2006 4.882 4.882 4.854 4.854 1,714 +0.02(+0.42%)
Feb 09, 2006 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Feb 08, 2006 4.833 4.833 4.833 4.833 5,144 +0.02(+0.42%)
Feb 07, 2006 4.833 4.833 4.813 4.813 29,641 -0.04(-0.76%)
Feb 06, 2006 4.858 4.858 4.850 4.850 3,674 -0.02(-0.42%)
Feb 03, 2006 4.870 4.870 4.870 4.870 489 -0.03(-0.67%)
Feb 02, 2006 4.882 4.911 4.882 4.903 2,449 +0.03(+0.59%)
Feb 01, 2006 4.882 4.882 4.874 4.874 6,369 -0.02(-0.50%)
Jan 31, 2006 4.911 4.911 4.899 4.899 7,349 -0.02(-0.42%)
Jan 30, 2006 4.923 4.948 4.919 4.919 23,027 -0.01(-0.17%)
Jan 27, 2006 4.886 4.927 4.886 4.927 979 +0.03(+0.58%)
Jan 26, 2006 4.890 4.927 4.890 4.899 34,295 +0.02(+0.33%)
Jan 25, 2006 4.878 4.890 4.878 4.882 11,758 -0.01(-0.17%)
Jan 24, 2006 4.866 4.890 4.862 4.890 4,164 +0.02(+0.42%)
Jan 23, 2006 4.850 4.874 4.850 4.870 60,507 -0.00(-0.08%)
Jan 20, 2006 4.931 4.931 4.862 4.874 56,833 -0.07(-1.40%)
Jan 19, 2006 4.927 4.943 4.927 4.943 4,164 +0.03(+0.67%)
Jan 18, 2006 4.907 4.911 4.899 4.911 10,778 +0.01(+0.17%)
Jan 17, 2006 4.903 4.903 4.899 4.903 25,966 +0.01(+0.17%)
Jan 13, 2006 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Jan 12, 2006 4.931 4.931 4.862 4.894 46,054 -0.04(-0.75%)
Jan 11, 2006 4.935 4.935 4.931 4.931 9,063 -0.01(-0.17%)
Jan 10, 2006 4.948 4.948 4.939 4.939 31,356 -0.02(-0.49%)
Jan 09, 2006 4.960 4.964 4.960 4.964 1,714 +0.02(+0.50%)
Jan 06, 2006 4.915 4.939 4.915 4.939 9,553 +0.02(+0.50%)
Jan 05, 2006 4.923 4.923 4.899 4.915 37,235 +0.03(+0.58%)
Jan 04, 2006 4.886 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 03, 2006 4.850 4.894 4.850 4.886 28,171 +0.00(+0.00%)
Dec 30, 2005 4.886 4.886 4.886 4.886 2,449 -0.05(-0.99%)
Dec 29, 2005 4.931 4.935 4.931 4.935 13,473 +0.00(+0.00%)
Dec 28, 2005 4.923 4.935 4.923 4.935 7,839 +0.01(+0.25%)
Dec 27, 2005 4.968 4.968 4.923 4.923 14,208 -0.03(-0.58%)
Dec 23, 2005 4.952 4.952 4.952 4.952 5,389 +0.02(+0.33%)
Dec 22, 2005 4.935 4.935 4.935 4.935 6,369 -0.03(-0.66%)
Dec 21, 2005 4.939 5.009 4.939 4.968 20,087 +0.01(+0.25%)
Dec 20, 2005 4.956 4.956 4.956 4.956 11,023 -0.00(-0.08%)
Dec 19, 2005 4.960 4.960 4.960 4.960 9,798 +0.02(+0.33%)
Dec 16, 2005 4.960 4.980 4.943 4.943 43,849 -0.00(-0.08%)
Dec 15, 2005 4.972 4.972 4.948 4.948 4,899 -0.03(-0.57%)
Dec 14, 2005 4.976 4.980 4.976 4.976 12,983 +0.11(+2.18%)
Dec 13, 2005 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Dec 12, 2005 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Dec 09, 2005 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Dec 08, 2005 4.870 4.870 4.870 4.870 2,449 -0.04(-0.83%)
Dec 07, 2005 4.911 4.911 4.911 4.911 0 +0.00(+0.00%)
Dec 06, 2005 4.911 4.911 4.911 4.911 5,879 +0.01(+0.25%)
Dec 05, 2005 4.931 4.935 4.899 4.899 979 -0.01(-0.25%)
Dec 02, 2005 4.890 4.915 4.890 4.911 2,449 +0.02(+0.33%)
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.