Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 28, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 27, 2004 4.558 4.583 4.558 4.562 25,039 +0.08(+1.82%)
Oct 26, 2004 4.481 4.481 4.481 4.481 736 -0.00(-0.09%)
Oct 25, 2004 4.489 4.513 4.481 4.485 8,837 -0.01(-0.27%)
Oct 22, 2004 4.497 4.497 4.497 4.497 490 -0.00(-0.09%)
Oct 21, 2004 4.501 4.501 4.501 4.501 9,819 +0.00(+0.00%)
Oct 20, 2004 4.501 4.501 4.501 4.501 1,227 -0.02(-0.54%)
Oct 19, 2004 4.526 4.526 4.526 4.526 2,454 +0.02(+0.54%)
Oct 18, 2004 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Oct 15, 2004 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Oct 14, 2004 4.501 4.501 4.501 4.501 2,454 -0.06(-1.34%)
Oct 13, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 12, 2004 4.611 4.611 4.562 4.562 2,209 +0.01(+0.27%)
Oct 11, 2004 4.562 4.562 4.550 4.550 4,909 +0.00(+0.09%)
Oct 08, 2004 4.554 4.554 4.546 4.546 13,501 -0.04(-0.89%)
Oct 07, 2004 4.587 4.587 4.587 4.587 13,501 -0.03(-0.62%)
Oct 06, 2004 4.570 4.615 4.570 4.615 11,537 +0.01(+0.27%)
Oct 05, 2004 4.591 4.603 4.566 4.603 6,382 -0.02(-0.44%)
Oct 04, 2004 4.623 4.623 4.619 4.623 14,974 +0.08(+1.79%)
Oct 01, 2004 4.542 4.542 4.542 4.542 0 +0.00(+0.00%)
Sep 30, 2004 4.566 4.566 4.542 4.542 7,364 +0.01(+0.27%)
Sep 29, 2004 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Sep 28, 2004 4.522 4.562 4.522 4.530 39,032 +0.02(+0.54%)
Sep 27, 2004 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Sep 24, 2004 4.505 4.505 4.505 4.505 2,700 +0.02(+0.45%)
Sep 23, 2004 4.513 4.513 4.485 4.485 3,682 -0.08(-1.78%)
Sep 22, 2004 4.566 4.566 4.566 4.566 0 +0.00(+0.00%)
Sep 21, 2004 4.566 4.566 4.566 4.566 5,646 -0.07(-1.58%)
Sep 20, 2004 4.680 4.680 4.640 4.640 3,191 +0.06(+1.24%)
Sep 17, 2004 4.619 4.619 4.583 4.583 23,566 -0.04(-0.88%)
Sep 16, 2004 4.623 4.623 4.623 4.623 245 +0.00(+0.09%)
Sep 15, 2004 4.619 4.619 4.619 4.619 2,454 +0.00(+0.00%)
Sep 14, 2004 4.619 4.619 4.619 4.619 0 +0.00(+0.00%)
Sep 13, 2004 4.619 4.619 4.619 4.619 2,700 +0.01(+0.27%)
Sep 10, 2004 4.607 4.607 4.591 4.607 19,148 -0.01(-0.26%)
Sep 09, 2004 4.619 4.619 4.619 4.619 8,592 -0.03(-0.70%)
Sep 08, 2004 4.652 4.656 4.623 4.652 27,249 -0.02(-0.35%)
Sep 07, 2004 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Sep 03, 2004 4.668 4.668 4.668 4.668 2,454 +0.07(+1.51%)
Sep 02, 2004 4.603 4.644 4.599 4.599 21,112 -0.03(-0.70%)
Sep 01, 2004 4.623 4.632 4.623 4.632 3,436 +0.07(+1.43%)
Aug 31, 2004 4.566 4.566 4.566 4.566 0 +0.00(+0.00%)
Aug 30, 2004 4.615 4.615 4.566 4.566 8,592 -0.07(-1.58%)
Aug 27, 2004 4.599 4.640 4.566 4.640 13,256 +0.04(+0.98%)
Aug 26, 2004 4.595 4.595 4.566 4.595 3,436 -0.00(-0.09%)
Aug 25, 2004 4.558 4.599 4.558 4.599 17,675 +0.05(+1.16%)
Aug 24, 2004 4.546 4.546 4.546 4.546 1,227 +0.06(+1.36%)
Aug 23, 2004 4.485 4.550 4.485 4.485 10,065 -0.04(-0.81%)
Aug 20, 2004 4.526 4.526 4.465 4.522 51,798 -0.01(-0.27%)
Aug 19, 2004 4.534 4.562 4.530 4.534 177,243 +0.02(+0.45%)
Aug 18, 2004 4.513 4.513 4.513 4.513 7,364 -0.03(-0.63%)
Aug 17, 2004 4.542 4.542 4.509 4.542 1,963 +0.05(+1.18%)
Aug 16, 2004 4.485 4.542 4.448 4.489 86,412 +0.03(+0.64%)
Aug 13, 2004 4.460 4.460 4.460 4.460 11,537 -0.03(-0.73%)
Aug 12, 2004 4.493 4.493 4.493 4.493 1,718 +0.02(+0.46%)
Aug 11, 2004 4.473 4.473 4.473 4.473 981 +0.01(+0.27%)
Aug 10, 2004 4.420 4.460 4.420 4.460 3,436 +0.02(+0.37%)
Aug 09, 2004 4.534 4.534 4.444 4.444 1,472 -0.08(-1.71%)
Aug 06, 2004 4.522 4.522 4.522 4.522 0 +0.00(+0.00%)
Aug 05, 2004 4.522 4.522 4.522 4.522 1,963 +0.01(+0.18%)
Aug 04, 2004 4.493 4.513 4.493 4.513 2,945 -0.02(-0.36%)
Aug 03, 2004 4.538 4.542 4.530 4.530 14,729 +0.00(+0.09%)
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.