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 )

97.61 +1.13 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2003 3.727 3.727 3.727 3.727 5,389 -0.01(-0.22%)
Jan 30, 2003 3.756 3.756 3.735 3.735 5,634 -0.04(-1.08%)
Jan 29, 2003 3.772 3.776 3.735 3.776 3,919 -0.04(-1.07%)
Jan 28, 2003 3.817 3.817 3.817 3.817 6,124 -0.00(-0.11%)
Jan 27, 2003 3.821 3.821 3.821 3.821 734 -0.06(-1.47%)
Jan 24, 2003 3.878 3.878 3.878 3.878 6,124 -0.00(-0.11%)
Jan 23, 2003 3.886 3.886 3.882 3.882 7,349 -0.05(-1.35%)
Jan 22, 2003 3.935 3.935 3.935 3.935 21,067 -0.04(-1.13%)
Jan 21, 2003 3.960 3.984 3.960 3.980 8,573 -0.03(-0.71%)
Jan 17, 2003 4.021 4.021 4.009 4.009 979 +0.00(+0.00%)
Jan 16, 2003 4.033 4.033 4.005 4.009 5,144 +0.03(+0.72%)
Jan 15, 2003 4.062 4.062 3.980 3.980 23,517 -0.09(-2.21%)
Jan 14, 2003 4.082 4.082 4.070 4.070 2,449 +0.01(+0.30%)
Jan 13, 2003 4.123 4.123 4.058 4.058 18,617 -0.04(-1.09%)
Jan 10, 2003 4.103 4.103 4.103 4.103 4,409 +0.01(+0.20%)
Jan 09, 2003 3.996 4.156 3.996 4.094 10,533 +0.00(+0.00%)
Jan 08, 2003 4.107 4.107 4.094 4.094 9,063 -0.03(-0.79%)
Jan 07, 2003 4.164 4.164 4.127 4.127 15,188 -0.01(-0.30%)
Jan 06, 2003 4.066 4.164 4.062 4.139 11,758 +0.09(+2.22%)
Jan 03, 2003 4.041 4.049 4.041 4.049 4,409 +0.02(+0.40%)
Jan 02, 2003 3.919 4.033 3.911 4.033 20,822 +0.09(+2.38%)
Dec 31, 2002 3.919 3.939 3.919 3.939 3,919 +0.01(+0.21%)
Dec 30, 2002 3.907 3.931 3.907 3.931 4,409 +0.01(+0.31%)
Dec 27, 2002 4.000 4.000 3.919 3.919 8,573 -0.08(-2.04%)
Dec 26, 2002 4.000 4.021 4.000 4.000 77,410 +0.07(+1.77%)
Dec 24, 2002 3.960 3.960 3.931 3.931 28,661 -0.00(-0.10%)
Dec 23, 2002 4.009 4.013 3.935 3.935 24,497 -0.02(-0.62%)
Dec 20, 2002 4.000 4.000 3.939 3.960 19,597 +0.00(+0.00%)
Dec 19, 2002 3.960 3.960 3.960 3.960 4,899 -0.03(-0.72%)
Dec 18, 2002 3.996 3.996 3.988 3.988 18,372 -0.04(-1.11%)
Dec 17, 2002 4.033 4.033 4.033 4.033 10,533 +0.01(+0.30%)
Dec 16, 2002 4.021 4.021 4.021 4.021 0 +0.00(+0.00%)
Dec 13, 2002 4.037 4.037 4.021 4.021 1,469 -0.02(-0.40%)
Dec 12, 2002 4.082 4.082 4.037 4.037 25,477 -0.04(-1.10%)
Dec 11, 2002 4.082 4.082 4.082 4.082 5,634 +0.05(+1.21%)
Dec 10, 2002 4.062 4.062 4.025 4.033 26,946 +0.00(+0.00%)
Dec 09, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Dec 06, 2002 4.062 4.062 4.005 4.033 51,933 -0.07(-1.69%)
Dec 05, 2002 4.103 4.103 4.103 4.103 6,124 -0.00(-0.10%)
Dec 04, 2002 4.062 4.107 4.062 4.107 36,010 +0.02(+0.40%)
Dec 03, 2002 4.082 4.103 4.082 4.090 15,188 -0.12(-2.81%)
Dec 02, 2002 4.127 4.209 4.107 4.209 47,524 +0.04(+1.08%)
Nov 29, 2002 4.164 4.164 4.164 4.164 979 +0.06(+1.49%)
Nov 27, 2002 4.082 4.184 4.082 4.103 9,798 +0.04(+1.00%)
Nov 26, 2002 4.082 4.086 4.041 4.062 42,135 -0.06(-1.49%)
Nov 25, 2002 4.184 4.184 4.123 4.123 31,356 -0.02(-0.49%)
Nov 22, 2002 4.160 4.164 4.143 4.143 36,010 -0.00(-0.10%)
Nov 21, 2002 4.103 4.184 4.103 4.147 25,721 +0.07(+1.80%)
Nov 20, 2002 4.074 4.074 4.074 4.074 4,409 -0.00(-0.10%)
Nov 19, 2002 4.082 4.082 4.066 4.078 11,758 -0.02(-0.60%)
Nov 18, 2002 4.103 4.103 4.103 4.103 10,288 +0.04(+1.11%)
Nov 15, 2002 3.980 4.058 3.980 4.058 8,329 +0.06(+1.43%)
Nov 14, 2002 3.943 4.000 3.939 4.000 50,219 +0.06(+1.55%)
Nov 13, 2002 3.939 3.939 3.939 3.939 17,147 -0.06(-1.53%)
Nov 12, 2002 3.960 4.005 3.960 4.000 13,228 +0.02(+0.51%)
Nov 11, 2002 4.021 4.021 3.980 3.980 17,147 -0.10(-2.50%)
Nov 08, 2002 4.082 4.082 4.082 4.082 12,248 +0.04(+1.01%)
Nov 07, 2002 4.041 4.041 4.041 4.041 244 -0.01(-0.20%)
Nov 06, 2002 4.082 4.082 4.041 4.049 4,409 +0.09(+2.16%)
Nov 05, 2002 3.964 3.964 3.964 3.964 2,204 -0.01(-0.21%)
Nov 04, 2002 4.000 4.000 3.972 3.972 17,882 +0.01(+0.31%)
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.