Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.67 +0.40 (+0.38%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 18, 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, 2006 5.136 5.136 5.128 5.128 9,575 -0.01(-0.16%)
Mar 30, 2006 5.132 5.165 5.132 5.136 20,868 -0.02(-0.47%)
Mar 29, 2006 5.161 5.161 5.161 5.161 4,664 +0.02(+0.32%)
Mar 28, 2006 5.132 5.144 5.116 5.144 11,293 -0.02(-0.47%)
Mar 27, 2006 5.169 5.169 5.169 5.169 9,329 +0.00(+0.00%)
Mar 24, 2006 5.157 5.169 5.157 5.169 17,431 -0.00(-0.08%)
Mar 23, 2006 5.173 5.173 5.173 5.173 491 -0.00(-0.08%)
Mar 22, 2006 5.165 5.177 5.165 5.177 7,856 +0.01(+0.24%)
Mar 21, 2006 5.161 5.181 5.161 5.165 7,610 -0.00(-0.08%)
Mar 20, 2006 5.169 5.169 5.169 5.169 1,227 +0.05(+0.95%)
Mar 17, 2006 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Mar 16, 2006 5.120 5.128 5.120 5.120 7,610 +0.00(+0.08%)
Mar 15, 2006 5.116 5.116 5.116 5.116 0 +0.00(+0.00%)
Mar 14, 2006 5.112 5.116 5.095 5.116 37,318 +0.03(+0.64%)
Mar 13, 2006 5.087 5.087 5.079 5.083 24,551 +0.04(+0.89%)
Mar 10, 2006 5.038 5.038 5.038 5.038 0 +0.00(+0.00%)
Mar 09, 2006 5.038 5.038 5.038 5.038 20,623 -0.02(-0.32%)
Mar 08, 2006 5.055 5.055 5.055 5.055 3,682 +0.03(+0.57%)
Mar 07, 2006 5.026 5.026 5.026 5.026 0 +0.00(+0.00%)
Mar 06, 2006 5.027 5.027 5.026 5.026 1,718 -0.01(-0.24%)
Mar 03, 2006 5.083 5.083 5.038 5.038 6,383 +0.01(+0.16%)
Mar 02, 2006 5.038 5.047 5.022 5.030 20,132 +0.00(+0.08%)
Mar 01, 2006 5.026 5.026 5.026 5.026 4,910 +0.07(+1.31%)
Feb 28, 2006 5.022 4.990 4.961 4.961 15,221 -0.06(-1.22%)
Feb 27, 2006 4.990 5.022 4.990 5.022 2,946 +0.08(+1.57%)
Feb 24, 2006 4.977 4.981 4.945 4.945 22,341 +0.00(+0.08%)
Feb 23, 2006 4.941 4.941 4.941 4.941 0 +0.00(+0.00%)
Feb 22, 2006 4.945 4.945 4.941 4.941 736 +0.00(+0.08%)
Feb 21, 2006 4.949 4.973 4.937 4.937 8,101 +0.00(+0.00%)
Feb 17, 2006 4.928 4.937 4.928 4.937 6,137 +0.05(+1.00%)
Feb 16, 2006 4.892 4.892 4.888 4.888 12,275 -0.00(-0.08%)
Feb 15, 2006 4.916 4.916 4.884 4.892 5,646 +0.05(+1.01%)
Feb 14, 2006 4.843 4.843 4.843 4.843 491 +0.02(+0.51%)
Feb 13, 2006 4.827 4.827 4.818 4.818 14,239 -0.02(-0.50%)
Feb 10, 2006 4.871 4.871 4.843 4.843 1,718 +0.02(+0.42%)
Feb 09, 2006 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Feb 08, 2006 4.823 4.823 4.823 4.823 5,155 +0.02(+0.42%)
Feb 07, 2006 4.823 4.823 4.802 4.802 29,707 -0.04(-0.76%)
Feb 06, 2006 4.847 4.847 4.839 4.839 3,682 -0.02(-0.42%)
Feb 03, 2006 4.859 4.859 4.859 4.859 491 -0.03(-0.67%)
Feb 02, 2006 4.871 4.900 4.871 4.892 2,455 +0.03(+0.59%)
Feb 01, 2006 4.871 4.871 4.863 4.863 6,383 -0.02(-0.50%)
Jan 31, 2006 4.900 4.900 4.888 4.888 7,365 -0.02(-0.42%)
Jan 30, 2006 4.912 4.937 4.908 4.908 23,078 -0.01(-0.17%)
Jan 27, 2006 4.875 4.916 4.875 4.916 982 +0.03(+0.58%)
Jan 26, 2006 4.880 4.916 4.880 4.888 34,372 +0.02(+0.33%)
Jan 25, 2006 4.867 4.880 4.867 4.871 11,784 -0.01(-0.17%)
Jan 24, 2006 4.855 4.880 4.851 4.880 4,173 +0.02(+0.42%)
Jan 23, 2006 4.839 4.863 4.839 4.859 60,642 -0.00(-0.08%)
Jan 20, 2006 4.920 4.920 4.851 4.863 56,959 -0.07(-1.40%)
Jan 19, 2006 4.916 4.932 4.916 4.932 4,173 +0.03(+0.67%)
Jan 18, 2006 4.896 4.900 4.888 4.900 10,802 +0.01(+0.17%)
Jan 17, 2006 4.892 4.892 4.888 4.892 26,024 +0.01(+0.17%)
Jan 13, 2006 4.884 4.884 4.884 4.884 0 +0.00(+0.00%)
Jan 12, 2006 4.920 4.920 4.851 4.884 46,156 -0.04(-0.75%)
Jan 11, 2006 4.924 4.924 4.920 4.920 9,084 -0.01(-0.17%)
Jan 10, 2006 4.937 4.937 4.928 4.928 31,425 -0.02(-0.49%)
Jan 09, 2006 4.949 4.953 4.949 4.953 1,718 +0.02(+0.50%)
Jan 06, 2006 4.904 4.928 4.904 4.928 9,575 +0.02(+0.50%)
Jan 05, 2006 4.912 4.912 4.888 4.904 37,318 +0.03(+0.58%)
Jan 04, 2006 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
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.