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 (%)
Jun 28, 2002 4.164 4.164 4.164 4.164 1,714 +0.03(+0.69%)
Jun 27, 2002 4.164 4.164 4.135 4.135 11,023 +0.01(+0.30%)
Jun 26, 2002 4.123 4.123 4.058 4.123 45,809 -0.11(-2.51%)
Jun 25, 2002 4.266 4.266 4.229 4.229 4,654 -0.10(-2.36%)
Jun 21, 2002 4.327 4.331 4.327 4.331 22,782 -0.04(-0.84%)
Jun 20, 2002 4.368 4.368 4.368 4.368 7,594 -0.02(-0.47%)
Jun 19, 2002 4.368 4.388 4.327 4.388 12,003 +0.06(+1.32%)
Jun 18, 2002 4.331 4.331 4.331 4.331 2,204 +0.00(+0.00%)
Jun 17, 2002 4.266 4.331 4.266 4.331 34,295 +0.07(+1.53%)
Jun 14, 2002 4.266 4.266 4.266 4.266 6,614 -0.04(-1.04%)
Jun 12, 2002 4.327 4.327 4.311 4.311 33,071 -0.06(-1.31%)
Jun 11, 2002 4.409 4.409 4.368 4.368 15,678 +0.02(+0.38%)
Jun 10, 2002 4.368 4.368 4.352 4.352 2,449 -0.02(-0.37%)
Jun 07, 2002 4.339 4.388 4.339 4.368 15,188 +0.03(+0.66%)
Jun 06, 2002 4.417 4.417 4.339 4.339 14,453 -0.08(-1.85%)
Jun 05, 2002 4.388 4.441 4.388 4.421 15,923 -0.04(-1.01%)
May 31, 2002 4.433 4.466 4.433 4.466 1,469 -0.01(-0.18%)
May 28, 2002 4.474 4.511 4.474 4.474 19,842 -0.05(-1.08%)
May 27, 2002 4.535 4.535 4.523 4.523 12,248 +0.00(+0.00%)
May 24, 2002 4.535 4.535 4.523 4.523 12,248 +0.03(+0.73%)
May 23, 2002 4.511 4.535 4.490 4.490 19,842 +0.02(+0.36%)
May 22, 2002 4.449 4.490 4.449 4.474 34,785 +0.00(+0.00%)
May 21, 2002 4.494 4.531 4.474 4.474 23,272 -0.06(-1.26%)
May 20, 2002 4.531 4.531 4.531 4.531 1,200,359 +0.00(+0.00%)
May 17, 2002 4.531 4.531 4.531 4.531 5,144 -0.01(-0.27%)
May 16, 2002 4.543 4.543 4.543 4.543 734 +0.00(+0.00%)
May 15, 2002 4.543 4.543 4.531 4.543 23,272 +0.03(+0.63%)
May 14, 2002 4.494 4.515 4.494 4.515 17,392 +0.04(+1.00%)
May 13, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
May 10, 2002 4.470 4.470 4.470 4.470 11,758 +0.00(+0.00%)
May 09, 2002 4.474 4.474 4.470 4.470 22,782 +0.02(+0.46%)
May 08, 2002 4.490 4.490 4.449 4.449 21,802 +0.02(+0.37%)
May 07, 2002 4.433 4.466 4.433 4.433 68,102 -0.02(-0.46%)
May 06, 2002 4.429 4.454 4.429 4.454 20,577 +0.04(+1.02%)
May 03, 2002 4.409 4.409 4.409 4.409 2,939 +0.00(+0.00%)
May 02, 2002 4.388 4.409 4.388 4.409 43,114 +0.03(+0.75%)
May 01, 2002 4.409 4.409 4.376 4.376 7,349 +0.01(+0.19%)
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%)
Apr 01, 2002 4.490 4.490 4.490 4.490 3,674 +0.00(+0.00%)
Mar 29, 2002 4.490 4.490 4.490 4.490 8,084 +0.00(+0.00%)
Mar 28, 2002 4.490 4.490 4.490 4.490 8,084 -0.05(-1.08%)
Mar 27, 2002 4.449 4.539 4.449 4.539 14,943 +0.09(+2.11%)
Mar 26, 2002 4.315 4.449 4.315 4.445 80,105 -0.00(-0.09%)
Mar 25, 2002 4.449 4.449 4.449 4.449 24,497 +0.00(+0.00%)
Mar 22, 2002 4.490 4.490 4.449 4.449 1,714 -0.07(-1.45%)
Mar 21, 2002 4.490 4.515 4.490 4.515 10,533 +0.05(+1.10%)
Mar 20, 2002 4.531 4.592 4.466 4.466 38,215 +0.00(+0.00%)
Mar 19, 2002 4.531 4.531 4.466 4.466 31,601 -0.04(-1.00%)
Mar 18, 2002 4.511 4.511 4.511 4.511 5,879 +0.02(+0.55%)
Mar 15, 2002 4.413 4.486 4.413 4.486 15,678 -0.00(-0.09%)
Mar 14, 2002 4.449 4.543 4.449 4.490 25,232 +0.00(+0.00%)
Mar 13, 2002 4.490 4.490 4.490 4.490 20,087 +0.02(+0.46%)
Mar 12, 2002 4.470 4.470 4.470 4.470 9,798 -0.02(-0.45%)
Mar 11, 2002 4.490 4.490 4.490 4.490 14,208 -0.04(-0.90%)
Mar 08, 2002 4.531 4.531 4.531 4.531 11,513 +0.00(+0.00%)
Mar 07, 2002 4.531 4.531 4.531 4.531 0 +0.00(+0.00%)
Mar 06, 2002 4.470 4.531 4.449 4.531 83,780 +0.12(+2.78%)
Mar 05, 2002 4.531 4.531 4.409 4.409 41,890 -0.14(-3.14%)
Mar 04, 2002 4.470 4.572 4.339 4.552 685,919 +0.08(+1.83%)
Mar 01, 2002 4.429 4.490 4.429 4.470 26,946 +0.04(+0.92%)
Feb 28, 2002 4.429 4.429 4.429 4.429 19,107 -0.06(-1.36%)
Feb 27, 2002 4.470 4.490 4.368 4.490 36,745 +0.18(+4.27%)
Feb 26, 2002 4.388 4.388 4.307 4.307 36,010 -0.06(-1.31%)
Feb 25, 2002 4.413 4.413 4.364 4.364 57,568 +0.02(+0.56%)
Feb 22, 2002 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Feb 21, 2002 4.245 4.339 4.245 4.339 12,248 +0.09(+2.21%)
Feb 20, 2002 4.286 4.307 4.192 4.245 34,051 -0.02(-0.48%)
Feb 19, 2002 4.286 4.286 4.266 4.266 10,043 -0.10(-2.25%)
Feb 18, 2002 4.241 4.364 4.241 4.364 6,614 +0.00(+0.00%)
Feb 15, 2002 4.241 4.364 4.241 4.364 6,614 +0.12(+2.79%)
Feb 14, 2002 4.245 4.245 4.245 4.245 9,063 +0.02(+0.48%)
Feb 13, 2002 4.225 4.225 4.225 4.225 8,818 +0.02(+0.49%)
Feb 12, 2002 4.143 4.205 4.143 4.205 139,633 -0.04(-0.96%)
Feb 11, 2002 4.164 4.245 4.164 4.245 27,681 +0.08(+1.96%)
Feb 08, 2002 4.164 4.164 4.164 4.164 5,879 -0.04(-0.97%)
Feb 07, 2002 4.205 4.205 4.205 4.205 10,043 +0.00(+0.00%)
Feb 06, 2002 4.205 4.205 4.205 4.205 3,674 +0.00(+0.00%)
Feb 05, 2002 4.225 4.225 4.205 4.205 7,594 -0.04(-0.96%)
Feb 04, 2002 4.258 4.258 4.245 4.245 10,288 -0.02(-0.57%)
Feb 01, 2002 4.270 4.270 4.270 4.270 734 +0.00(+0.00%)
Jan 31, 2002 4.225 4.286 4.225 4.270 23,762 +0.03(+0.77%)
Jan 30, 2002 4.205 4.237 4.205 4.237 19,597 +0.07(+1.76%)
Jan 29, 2002 4.176 4.205 4.164 4.164 4,654 -0.02(-0.49%)
Jan 28, 2002 4.143 4.184 4.143 4.184 47,769 +0.05(+1.18%)
Jan 25, 2002 4.123 4.139 4.107 4.135 24,252 +0.01(+0.30%)
Jan 24, 2002 4.123 4.123 4.123 4.123 20,822 +0.01(+0.30%)
Jan 23, 2002 4.111 4.164 4.111 4.111 14,208 +0.00(+0.00%)
Jan 22, 2002 4.209 4.209 4.103 4.111 20,577 -0.07(-1.76%)
Jan 21, 2002 4.090 4.184 4.090 4.184 2,082,255 +0.00(+0.00%)
Jan 18, 2002 4.090 4.184 4.090 4.184 20,822 +0.03(+0.69%)
Jan 17, 2002 4.164 4.164 4.086 4.156 38,215 +0.01(+0.30%)
Jan 16, 2002 4.184 4.184 4.143 4.143 36,500 -0.07(-1.55%)
Jan 15, 2002 4.209 4.209 4.164 4.209 4,164 +0.04(+1.08%)
Jan 14, 2002 4.209 4.209 4.164 4.164 20,577 -0.07(-1.73%)
Jan 11, 2002 4.262 4.262 4.209 4.237 4,433,979 +0.02(+0.48%)
Jan 10, 2002 4.245 4.262 4.188 4.217 3,237,539 -0.03(-0.77%)
Jan 09, 2002 4.270 4.270 4.245 4.249 6,859 +0.04(+1.07%)
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.