Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.81 +0.04 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.77 20.82 20.77 20.80 24,414 -0.02(-0.08%)
Apr 28, 2011 20.73 20.81 20.73 20.81 25,347 +0.15(+0.72%)
Apr 27, 2011 20.63 20.67 20.59 20.67 6,332 +0.08(+0.37%)
Apr 26, 2011 20.40 20.59 20.40 20.59 3,203 +0.26(+1.26%)
Apr 25, 2011 20.32 20.34 20.28 20.33 9,150 -0.00(-0.02%)
Apr 21, 2011 20.38 20.38 20.31 20.34 31,684 +0.07(+0.35%)
Apr 20, 2011 20.26 20.28 20.26 20.27 19,134 +0.25(+1.27%)
Apr 19, 2011 19.96 20.01 19.92 20.01 6,320 +0.07(+0.38%)
Apr 18, 2011 19.84 19.96 19.84 19.94 4,424 -0.21(-1.07%)
Apr 15, 2011 20.10 20.15 20.10 20.15 2,131 +0.07(+0.35%)
Apr 14, 2011 19.96 20.10 19.93 20.09 14,274 +0.02(+0.12%)
Apr 13, 2011 20.15 20.15 19.99 20.06 11,598 +0.02(+0.11%)
Apr 12, 2011 19.99 20.09 19.97 20.04 75,202 -0.10(-0.52%)
Apr 11, 2011 20.21 20.26 20.12 20.14 51,293 -0.00(-0.02%)
Apr 08, 2011 20.28 20.28 20.12 20.15 105,420 -0.10(-0.47%)
Apr 07, 2011 20.38 20.38 20.24 20.24 6,710 -0.06(-0.29%)
Apr 06, 2011 20.34 20.34 20.30 20.30 5,067 +0.03(+0.15%)
Apr 05, 2011 20.21 20.28 20.21 20.27 1,931 +0.04(+0.18%)
Apr 04, 2011 20.29 20.29 20.19 20.23 8,059 +0.01(+0.03%)
Apr 01, 2011 20.23 20.28 20.18 20.23 21,904 +0.09(+0.46%)
Mar 31, 2011 20.16 20.18 20.14 20.14 11,788 -0.06(-0.30%)
Mar 30, 2011 20.13 20.21 20.13 20.19 37,185 +0.17(+0.84%)
Mar 29, 2011 19.99 20.03 19.98 20.03 43,598 +0.11(+0.53%)
Mar 28, 2011 20.02 20.06 19.92 19.92 41,945 -0.06(-0.28%)
Mar 25, 2011 20.02 20.05 19.95 19.98 39,411 -0.01(-0.03%)
Mar 24, 2011 19.91 19.98 19.79 19.98 84,324 +0.29(+1.47%)
Mar 23, 2011 19.67 19.70 19.56 19.69 14,738 -0.02(-0.11%)
Mar 22, 2011 19.77 19.77 19.69 19.72 7,325 -0.04(-0.21%)
Mar 21, 2011 19.80 19.81 19.76 19.76 25,185 +0.23(+1.19%)
Mar 18, 2011 19.69 19.69 19.49 19.52 57,921 +0.10(+0.49%)
Mar 17, 2011 19.48 19.52 19.37 19.43 11,156 +0.15(+0.79%)
Mar 16, 2011 19.44 19.51 19.27 19.28 22,977 -0.32(-1.63%)
Mar 15, 2011 19.53 19.61 19.53 19.59 31,791 -0.20(-1.00%)
Mar 14, 2011 19.74 19.84 19.67 19.79 28,632 -0.12(-0.60%)
Mar 11, 2011 19.72 19.92 19.72 19.91 28,115 +0.10(+0.50%)
Mar 10, 2011 19.91 19.91 19.79 19.81 17,446 -0.35(-1.73%)
Mar 09, 2011 20.08 20.16 20.03 20.16 2,379 +0.01(+0.06%)
Mar 08, 2011 19.99 20.18 19.96 20.15 34,564 +0.20(+1.02%)
Mar 07, 2011 20.17 20.17 19.90 19.95 15,649 -0.17(-0.84%)
Mar 04, 2011 20.17 20.20 20.04 20.12 2,413 -0.19(-0.92%)
Mar 03, 2011 20.14 20.30 20.14 20.30 10,970 +0.31(+1.56%)
Mar 02, 2011 20.02 20.02 19.91 19.99 3,618 +0.04(+0.18%)
Mar 01, 2011 20.27 20.27 19.95 19.96 5,188 -0.27(-1.32%)
Feb 28, 2011 20.21 20.29 20.17 20.22 33,166 +0.08(+0.38%)
Feb 25, 2011 20.14 20.15 20.14 20.15 6,463 +0.26(+1.30%)
Feb 24, 2011 19.91 19.91 19.89 19.89 2,661 -0.05(-0.24%)
Feb 23, 2011 20.08 20.10 19.86 19.93 11,642 -0.17(-0.86%)
Feb 22, 2011 20.23 20.29 20.08 20.11 10,664 -0.37(-1.80%)
Feb 18, 2011 20.48 20.48 20.45 20.48 6,888 +0.10(+0.48%)
Feb 17, 2011 20.38 20.39 20.36 20.38 2,557 -0.01(-0.04%)
Feb 16, 2011 20.34 20.41 20.34 20.39 4,040 +0.11(+0.53%)
Feb 15, 2011 20.31 20.32 20.28 20.28 19,067 -0.09(-0.44%)
Feb 14, 2011 20.32 20.37 20.32 20.37 18,400 +0.02(+0.09%)
Feb 11, 2011 20.19 20.35 20.19 20.35 7,642 +0.12(+0.57%)
Feb 10, 2011 20.20 20.23 20.20 20.23 6,391 -0.00(-0.01%)
Feb 09, 2011 20.26 20.31 20.22 20.23 14,463 -0.07(-0.36%)
Feb 08, 2011 20.22 20.31 20.22 20.31 13,811 +0.10(+0.49%)
Feb 07, 2011 20.16 20.24 20.16 20.21 23,661 +0.12(+0.58%)
Feb 04, 2011 20.00 20.10 19.95 20.09 181,347 +0.05(+0.23%)
Feb 03, 2011 19.98 20.04 19.89 20.04 38,977 +0.05(+0.24%)
Feb 02, 2011 20.01 20.03 19.98 20.00 6,386 -0.02(-0.08%)
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.