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 (%)
Jul 31, 2002 3.845 3.845 3.845 3.845 6,369 -0.09(-2.38%)
Jul 30, 2002 3.874 3.939 3.874 3.939 10,534 +0.06(+1.58%)
Jul 29, 2002 3.776 3.878 3.776 3.878 7,349 +0.20(+5.44%)
Jul 26, 2002 3.698 3.698 3.678 3.678 5,634 -0.02(-0.55%)
Jul 25, 2002 3.531 3.698 3.531 3.698 5,389 +0.20(+5.84%)
Jul 24, 2002 3.469 3.494 3.367 3.494 57,084 -0.04(-1.04%)
Jul 23, 2002 3.571 3.571 3.531 3.531 21,314 -0.14(-3.89%)
Jul 22, 2002 3.694 3.694 3.674 3.674 5,144 -0.06(-1.64%)
Jul 19, 2002 3.735 3.735 3.735 3.735 36,259 -0.04(-1.08%)
Jul 17, 2002 3.878 3.878 3.776 3.776 11,514 -0.13(-3.34%)
Jul 12, 2002 3.918 3.918 3.902 3.906 35,034 +0.05(+1.27%)
Jul 11, 2002 3.939 3.939 3.857 3.857 8,329 -0.10(-2.58%)
Jul 10, 2002 4.106 4.106 3.959 3.959 8,819 -0.12(-3.00%)
Jul 09, 2002 4.122 4.122 4.082 4.082 11,269 -0.08(-1.96%)
Jul 08, 2002 4.122 4.163 4.122 4.163 17,149 +0.04(+0.99%)
Jul 05, 2002 4.131 4.131 4.122 4.122 12,494 +0.10(+2.54%)
Jul 04, 2002 4.020 4.020 4.020 4.020 8,819 +0.00(+0.00%)
Jul 03, 2002 4.020 4.020 4.020 4.020 8,819 -0.04(-1.00%)
Jul 02, 2002 4.061 4.061 4.061 4.061 1,224 -0.10(-2.45%)
Jul 01, 2002 4.225 4.225 4.163 4.163 9,554 +0.00(+0.00%)
Jun 28, 2002 4.163 4.163 4.163 4.163 1,714 +0.03(+0.69%)
Jun 27, 2002 4.163 4.163 4.135 4.135 11,024 +0.01(+0.30%)
Jun 26, 2002 4.122 4.122 4.057 4.122 45,814 -0.11(-2.51%)
Jun 25, 2002 4.265 4.265 4.229 4.229 4,654 -0.10(-2.36%)
Jun 21, 2002 4.327 4.331 4.327 4.331 22,784 -0.04(-0.84%)
Jun 20, 2002 4.367 4.367 4.367 4.367 7,594 -0.02(-0.47%)
Jun 19, 2002 4.367 4.388 4.327 4.388 12,004 +0.06(+1.32%)
Jun 18, 2002 4.331 4.331 4.331 4.331 2,204 +0.00(+0.00%)
Jun 17, 2002 4.265 4.331 4.265 4.331 34,299 +0.07(+1.53%)
Jun 14, 2002 4.265 4.265 4.265 4.265 6,614 -0.04(-1.04%)
Jun 12, 2002 4.327 4.327 4.310 4.310 33,074 -0.06(-1.31%)
Jun 11, 2002 4.408 4.408 4.367 4.367 15,679 +0.02(+0.38%)
Jun 10, 2002 4.367 4.367 4.351 4.351 2,449 -0.02(-0.37%)
Jun 07, 2002 4.339 4.388 4.339 4.367 15,189 +0.03(+0.66%)
Jun 06, 2002 4.416 4.416 4.339 4.339 14,454 -0.08(-1.85%)
Jun 05, 2002 4.388 4.441 4.388 4.420 15,924 -0.04(-1.01%)
May 31, 2002 4.433 4.465 4.433 4.465 1,469 -0.01(-0.18%)
May 28, 2002 4.474 4.510 4.474 4.474 19,844 -0.05(-1.08%)
May 27, 2002 4.535 4.535 4.522 4.522 12,249 +0.00(+0.00%)
May 24, 2002 4.535 4.535 4.522 4.522 12,249 +0.03(+0.73%)
May 23, 2002 4.510 4.535 4.490 4.490 19,844 +0.02(+0.37%)
May 22, 2002 4.449 4.490 4.449 4.474 34,789 +0.00(+0.00%)
May 21, 2002 4.494 4.531 4.474 4.474 23,274 -0.06(-1.26%)
May 20, 2002 4.531 4.531 4.531 4.531 1,200,485 +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 23,274 +0.03(+0.63%)
May 14, 2002 4.494 4.514 4.494 4.514 17,394 +0.04(+1.00%)
May 13, 2002 4.469 4.469 4.469 4.469 0 +0.00(+0.00%)
May 10, 2002 4.469 4.469 4.469 4.469 11,759 +0.00(+0.00%)
May 09, 2002 4.474 4.474 4.469 4.469 22,784 +0.02(+0.46%)
May 08, 2002 4.490 4.490 4.449 4.449 21,804 +0.02(+0.37%)
May 07, 2002 4.433 4.465 4.433 4.433 68,109 -0.02(-0.46%)
May 06, 2002 4.429 4.453 4.429 4.453 20,579 +0.04(+1.02%)
May 03, 2002 4.408 4.408 4.408 4.408 2,939 +0.00(+0.00%)
May 02, 2002 4.388 4.408 4.388 4.408 43,119 +0.03(+0.75%)
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.