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 )

97.61 +1.13 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2003 3.715 3.715 3.653 3.674 21,312 -0.05(-1.42%)
Mar 28, 2003 3.727 3.727 3.727 3.727 0 +0.00(+0.00%)
Mar 27, 2003 3.653 3.727 3.653 3.727 8,329 -0.00(-0.11%)
Mar 26, 2003 3.731 3.731 3.731 3.731 36,745 -0.02(-0.54%)
Mar 25, 2003 3.756 3.756 3.751 3.751 7,839 +0.02(+0.44%)
Mar 24, 2003 3.796 3.796 3.735 3.735 10,533 -0.06(-1.61%)
Mar 21, 2003 3.723 3.915 3.719 3.796 4,409 +0.07(+1.86%)
Mar 20, 2003 3.727 3.727 3.727 3.727 2,449 +0.03(+0.77%)
Mar 19, 2003 3.670 3.698 3.670 3.698 3,184 +0.02(+0.67%)
Mar 18, 2003 3.682 3.682 3.653 3.674 24,987 +0.07(+1.81%)
Mar 17, 2003 3.572 3.609 3.572 3.609 2,939 +0.06(+1.73%)
Mar 14, 2003 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Mar 13, 2003 3.425 3.547 3.425 3.547 7,839 +0.12(+3.45%)
Mar 12, 2003 3.429 3.429 3.429 3.429 734 -0.04(-1.18%)
Mar 11, 2003 3.433 3.543 3.433 3.470 12,493 -0.02(-0.70%)
Mar 07, 2003 3.449 3.494 3.449 3.494 17,392 +0.02(+0.59%)
Mar 06, 2003 3.527 3.527 3.474 3.474 13,228 -0.08(-2.18%)
Mar 05, 2003 3.551 3.551 3.551 3.551 4,409 -0.01(-0.23%)
Mar 04, 2003 3.564 3.564 3.560 3.560 6,614 -0.02(-0.46%)
Mar 03, 2003 3.625 3.625 3.576 3.576 7,594 -0.05(-1.35%)
Feb 28, 2003 3.576 3.625 3.576 3.625 11,513 -0.00(-0.11%)
Feb 27, 2003 3.629 3.629 3.629 3.629 5,634 -0.05(-1.44%)
Feb 26, 2003 3.649 3.682 3.649 3.682 1,224 +0.11(+2.97%)
Feb 25, 2003 3.600 3.600 3.576 3.576 7,839 -0.02(-0.68%)
Feb 24, 2003 3.629 3.629 3.600 3.600 14,943 -0.05(-1.34%)
Feb 21, 2003 3.629 3.649 3.629 3.649 4,654 +0.02(+0.56%)
Feb 20, 2003 3.629 3.629 3.629 3.629 3,674 -0.02(-0.67%)
Feb 19, 2003 3.653 3.653 3.653 3.653 2,449 -0.02(-0.67%)
Feb 18, 2003 3.592 3.698 3.592 3.678 29,641 +0.05(+1.46%)
Feb 14, 2003 3.613 3.625 3.613 3.625 17,637 +0.00(+0.00%)
Feb 13, 2003 3.621 3.625 3.605 3.625 5,879 +0.00(+0.00%)
Feb 12, 2003 3.625 3.625 3.625 3.625 734 -0.03(-0.78%)
Feb 11, 2003 3.653 3.653 3.653 3.653 2,449 -0.02(-0.56%)
Feb 10, 2003 3.678 3.678 3.674 3.674 6,614 -0.02(-0.66%)
Feb 07, 2003 3.698 3.698 3.698 3.698 0 +0.00(+0.00%)
Feb 06, 2003 3.678 3.698 3.674 3.698 12,983 -0.03(-0.77%)
Feb 05, 2003 3.727 3.727 3.727 3.727 5,144 +0.02(+0.66%)
Feb 04, 2003 3.702 3.702 3.702 3.702 244 -0.07(-1.95%)
Feb 03, 2003 3.751 3.776 3.751 3.776 11,513 +0.05(+1.31%)
Jan 31, 2003 3.727 3.727 3.727 3.727 5,389 -0.01(-0.22%)
Jan 30, 2003 3.756 3.756 3.735 3.735 5,634 -0.04(-1.08%)
Jan 29, 2003 3.772 3.776 3.735 3.776 3,919 -0.04(-1.07%)
Jan 28, 2003 3.817 3.817 3.817 3.817 6,124 -0.00(-0.11%)
Jan 27, 2003 3.821 3.821 3.821 3.821 734 -0.06(-1.47%)
Jan 24, 2003 3.878 3.878 3.878 3.878 6,124 -0.00(-0.11%)
Jan 23, 2003 3.886 3.886 3.882 3.882 7,349 -0.05(-1.35%)
Jan 22, 2003 3.935 3.935 3.935 3.935 21,067 -0.04(-1.13%)
Jan 21, 2003 3.960 3.984 3.960 3.980 8,573 -0.03(-0.71%)
Jan 17, 2003 4.021 4.021 4.009 4.009 979 +0.00(+0.00%)
Jan 16, 2003 4.033 4.033 4.005 4.009 5,144 +0.03(+0.72%)
Jan 15, 2003 4.062 4.062 3.980 3.980 23,517 -0.09(-2.21%)
Jan 14, 2003 4.082 4.082 4.070 4.070 2,449 +0.01(+0.30%)
Jan 13, 2003 4.123 4.123 4.058 4.058 18,617 -0.04(-1.09%)
Jan 10, 2003 4.103 4.103 4.103 4.103 4,409 +0.01(+0.20%)
Jan 09, 2003 3.996 4.156 3.996 4.094 10,533 +0.00(+0.00%)
Jan 08, 2003 4.107 4.107 4.094 4.094 9,063 -0.03(-0.79%)
Jan 07, 2003 4.164 4.164 4.127 4.127 15,188 -0.01(-0.30%)
Jan 06, 2003 4.066 4.164 4.062 4.139 11,758 +0.09(+2.22%)
Jan 03, 2003 4.041 4.049 4.041 4.049 4,409 +0.02(+0.40%)
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.