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 )

99.16 +0.23 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2002 4.327 4.368 4.327 4.368 52,913 +0.02(+0.47%)
Apr 29, 2002 4.388 4.388 4.347 4.347 8,084 -0.08(-1.84%)
Apr 26, 2002 4.429 4.429 4.429 4.429 244 +0.00(+0.00%)
Apr 25, 2002 4.429 4.429 4.429 4.429 734 -0.03(-0.64%)
Apr 24, 2002 4.458 4.458 4.458 4.458 3,429 +0.01(+0.18%)
Apr 23, 2002 4.466 4.466 4.449 4.449 19,107 +0.02(+0.46%)
Apr 22, 2002 4.429 4.466 4.429 4.429 18,617 -0.04(-0.91%)
Apr 19, 2002 4.486 4.486 4.470 4.470 8,818 -0.02(-0.45%)
Apr 18, 2002 4.494 4.494 4.490 4.490 13,473 -0.07(-1.52%)
Apr 17, 2002 4.560 4.560 4.560 4.560 734 +0.03(+0.63%)
Apr 16, 2002 4.568 4.568 4.531 4.531 2,694 +0.00(+0.00%)
Apr 15, 2002 4.531 4.531 4.531 4.531 1,224 +0.04(+0.91%)
Apr 12, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Apr 11, 2002 4.494 4.494 4.490 4.490 7,349 -0.05(-1.08%)
Apr 10, 2002 4.490 4.539 4.490 4.539 8,084 +0.11(+2.49%)
Apr 09, 2002 4.490 4.490 4.429 4.429 15,923 -0.06(-1.36%)
Apr 08, 2002 4.396 4.490 4.396 4.490 69,081 +0.08(+1.85%)
Apr 05, 2002 4.409 4.409 4.409 4.409 11,268 -0.04(-0.92%)
Apr 04, 2002 4.449 4.449 4.449 4.449 0 +0.00(+0.00%)
Apr 03, 2002 4.449 4.449 4.449 4.449 1,224 +0.02(+0.46%)
Apr 02, 2002 4.429 4.429 4.429 4.429 23,027 -0.06(-1.36%)
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.