Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

108.11 +1.86 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.68 14.68 14.46 14.46 7,497 -0.11(-0.72%)
Apr 29, 2009 14.38 14.56 14.38 14.56 8,286 +0.31(+2.19%)
Apr 28, 2009 14.16 14.32 14.16 14.25 65,566 -0.04(-0.31%)
Apr 27, 2009 14.30 14.30 14.29 14.30 14,550 +0.34(+2.43%)
Apr 23, 2009 13.96 13.96 13.96 13.96 0 -0.03(-0.22%)
Apr 22, 2009 14.00 14.26 13.99 13.99 19,347 +0.04(+0.25%)
Apr 21, 2009 13.85 13.97 13.71 13.95 32,126 +0.06(+0.41%)
Apr 20, 2009 14.01 14.01 13.83 13.90 61,201 -0.60(-4.13%)
Apr 17, 2009 14.26 14.49 14.26 14.49 4,403 +0.31(+2.17%)
Apr 16, 2009 14.11 14.19 14.07 14.19 3,637 +0.36(+2.60%)
Apr 15, 2009 13.89 13.95 13.83 13.83 10,976 -0.09(-0.64%)
Apr 14, 2009 13.97 13.97 13.92 13.92 8,480 -0.19(-1.35%)
Apr 13, 2009 14.08 14.11 14.00 14.11 4,360 -0.02(-0.12%)
Apr 09, 2009 13.95 14.12 13.95 14.12 28,702 +0.55(+4.05%)
Apr 08, 2009 13.54 13.62 13.49 13.57 45,014 +0.13(+0.98%)
Apr 07, 2009 13.57 13.57 13.40 13.44 91,000 -0.28(-2.05%)
Apr 06, 2009 13.57 13.73 13.57 13.72 19,690 -0.06(-0.45%)
Apr 03, 2009 13.76 13.79 13.76 13.79 3,921 +0.02(+0.15%)
Apr 02, 2009 13.60 13.92 13.60 13.76 13,222 +0.41(+3.03%)
Apr 01, 2009 12.99 13.36 12.99 13.36 9,648 +0.31(+2.37%)
Mar 31, 2009 13.05 13.25 12.97 13.05 50,882 +0.26(+2.06%)
Mar 30, 2009 12.90 12.95 12.79 12.79 18,501 -0.83(-6.07%)
Mar 26, 2009 13.44 13.61 13.39 13.61 52,228 +0.33(+2.48%)
Mar 25, 2009 13.28 13.42 12.92 13.28 25,117 -0.06(-0.46%)
Mar 24, 2009 13.29 13.45 13.29 13.34 1,600 +0.01(+0.10%)
Mar 23, 2009 13.12 13.34 13.09 13.33 140,148 +0.80(+6.41%)
Mar 20, 2009 12.91 12.91 12.52 12.53 10,253 -0.22(-1.72%)
Mar 19, 2009 13.12 13.12 12.75 12.75 23,983 -0.14(-1.09%)
Mar 18, 2009 12.68 12.89 12.68 12.89 5,113 +0.32(+2.51%)
Mar 17, 2009 12.48 12.61 12.48 12.57 2,179 +0.26(+2.14%)
Mar 16, 2009 12.55 12.63 12.31 12.31 23,285 -0.07(-0.60%)
Mar 13, 2009 12.30 12.38 12.30 12.38 0 +0.18(+1.44%)
Mar 12, 2009 11.87 12.21 11.87 12.21 5,831 +0.37(+3.11%)
Mar 11, 2009 11.81 11.89 11.66 11.84 10,091 +0.20(+1.76%)
Mar 10, 2009 11.40 11.64 11.39 11.64 31,316 +0.66(+6.05%)
Mar 09, 2009 10.95 11.15 10.95 10.97 31,439 +0.04(+0.40%)
Mar 06, 2009 11.06 11.07 10.93 10.93 0 -0.26(-2.35%)
Mar 05, 2009 11.45 11.47 11.19 11.19 36,135 -0.61(-5.13%)
Mar 04, 2009 11.64 11.80 11.57 11.80 22,417 +0.18(+1.51%)
Mar 02, 2009 11.79 11.84 11.56 11.62 24,945 -0.44(-3.67%)
Feb 27, 2009 12.00 12.20 12.00 12.06 0 -0.25(-2.03%)
Feb 26, 2009 12.62 12.62 12.31 12.31 21,372 -0.31(-2.47%)
Feb 25, 2009 12.35 12.63 12.25 12.63 17,411 +0.20(+1.63%)
Feb 24, 2009 12.20 12.46 12.14 12.42 36,629 +0.36(+3.02%)
Feb 23, 2009 12.66 12.66 12.06 12.06 33,616 -0.46(-3.68%)
Feb 20, 2009 12.39 12.57 12.27 12.52 23,057 -0.21(-1.65%)
Feb 19, 2009 12.83 12.84 12.69 12.73 8,566 -0.08(-0.60%)
Feb 18, 2009 12.95 12.95 12.72 12.81 6,008 -0.13(-1.04%)
Feb 17, 2009 12.99 13.00 12.88 12.94 8,584 -0.61(-4.47%)
Feb 13, 2009 13.52 13.59 13.41 13.55 36,572 +0.07(+0.55%)
Feb 12, 2009 13.29 13.47 13.16 13.47 20,778 +0.02(+0.13%)
Feb 11, 2009 13.48 13.57 13.40 13.45 41,603 +0.04(+0.29%)
Feb 10, 2009 13.47 13.55 13.41 13.41 2,938 -0.58(-4.15%)
Feb 09, 2009 13.97 14.13 13.96 14.00 27,386 -0.10(-0.71%)
Feb 06, 2009 13.92 14.09 13.92 14.09 22,809 +0.44(+3.23%)
Feb 05, 2009 13.67 13.75 13.62 13.65 18,270 +0.16(+1.18%)
Feb 04, 2009 13.56 13.71 13.45 13.49 42,850 -0.07(-0.52%)
Feb 03, 2009 13.33 13.58 13.33 13.56 93,110 +0.21(+1.61%)
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.