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 (%)
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.