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 )

100.97 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 4.061 4.061 4.061 4.061 5,389 -0.02(-0.60%)
Aug 29, 2002 4.086 4.086 4.086 4.086 1,469 -0.06(-1.38%)
Aug 28, 2002 4.127 4.143 4.127 4.143 7,594 +0.00(+0.00%)
Aug 27, 2002 4.147 4.147 4.143 4.143 6,859 +0.02(+0.50%)
Aug 26, 2002 4.122 4.122 4.122 4.122 734 -0.00(-0.10%)
Aug 23, 2002 4.143 4.143 4.127 4.127 8,329 -0.02(-0.39%)
Aug 22, 2002 4.143 4.143 4.143 4.143 2,449 +0.02(+0.50%)
Aug 21, 2002 4.122 4.122 4.122 4.122 1,224 -0.02(-0.49%)
Aug 20, 2002 4.106 4.143 3.939 4.143 25,724 +0.14(+3.57%)
Aug 16, 2002 3.959 4.082 3.959 4.000 3,674 +0.04(+0.93%)
Aug 15, 2002 3.963 3.963 3.963 3.963 1,714 +0.04(+1.04%)
Aug 14, 2002 3.922 3.922 3.918 3.922 9,554 -0.06(-1.44%)
Aug 13, 2002 3.980 3.980 3.980 3.980 1,714 -0.04(-1.02%)
Aug 12, 2002 4.020 4.020 3.959 4.020 6,124 +0.18(+4.79%)
Aug 07, 2002 3.837 3.837 3.837 3.837 4,164 +0.02(+0.53%)
Aug 06, 2002 3.898 3.898 3.816 3.816 20,824 +0.02(+0.43%)
Aug 05, 2002 3.800 3.800 3.800 3.800 19,844 -0.04(-1.06%)
Aug 02, 2002 3.947 3.980 3.841 3.841 46,059 -0.06(-1.47%)
Aug 01, 2002 3.841 3.898 3.841 3.898 1,102,486 +0.05(+1.38%)
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%)
May 01, 2002 4.408 4.408 4.376 4.376 7,349 +0.01(+0.19%)
Apr 30, 2002 4.327 4.367 4.327 4.367 52,919 +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 4.457 4.457 4.457 4.457 3,429 +0.01(+0.18%)
Apr 23, 2002 4.465 4.465 4.449 4.449 19,109 +0.02(+0.46%)
Apr 22, 2002 4.429 4.465 4.429 4.429 18,619 -0.04(-0.91%)
Apr 19, 2002 4.486 4.486 4.469 4.469 8,819 -0.02(-0.45%)
Apr 18, 2002 4.494 4.494 4.490 4.490 13,474 -0.07(-1.52%)
Apr 17, 2002 4.559 4.559 4.559 4.559 734 +0.03(+0.63%)
Apr 16, 2002 4.567 4.567 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 15,924 -0.06(-1.36%)
Apr 08, 2002 4.396 4.490 4.396 4.490 69,089 +0.08(+1.85%)
Apr 05, 2002 4.408 4.408 4.408 4.408 11,269 -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 23,029 -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 14,944 +0.09(+2.11%)
Mar 26, 2002 4.314 4.449 4.314 4.445 80,114 -0.00(-0.09%)
Mar 25, 2002 4.449 4.449 4.449 4.449 24,499 +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 4.514 4.490 4.514 10,534 +0.05(+1.10%)
Mar 20, 2002 4.531 4.592 4.465 4.465 38,219 +0.00(+0.00%)
Mar 19, 2002 4.531 4.531 4.465 4.465 31,604 -0.04(-1.00%)
Mar 18, 2002 4.510 4.510 4.510 4.510 5,879 +0.02(+0.55%)
Mar 15, 2002 4.412 4.486 4.412 4.486 15,679 -0.00(-0.09%)
Mar 14, 2002 4.449 4.543 4.449 4.490 25,234 +0.00(+0.00%)
Mar 13, 2002 4.490 4.490 4.490 4.490 20,089 +0.02(+0.46%)
Mar 12, 2002 4.469 4.469 4.469 4.469 9,799 -0.02(-0.45%)
Mar 11, 2002 4.490 4.490 4.490 4.490 14,209 -0.04(-0.90%)
Mar 08, 2002 4.531 4.531 4.531 4.531 11,514 +0.00(+0.00%)
Mar 07, 2002 4.531 4.531 4.531 4.531 0 +0.00(+0.00%)
Mar 06, 2002 4.469 4.531 4.449 4.531 83,789 +0.12(+2.78%)
Mar 05, 2002 4.531 4.531 4.408 4.408 41,894 -0.14(-3.14%)
Mar 04, 2002 4.469 4.571 4.339 4.551 685,991 +0.08(+1.83%)
Mar 01, 2002 4.429 4.490 4.429 4.469 26,949 +0.04(+0.92%)
Feb 28, 2002 4.429 4.429 4.429 4.429 19,109 -0.06(-1.36%)
Feb 27, 2002 4.469 4.490 4.367 4.490 36,749 +0.18(+4.27%)
Feb 26, 2002 4.388 4.388 4.306 4.306 36,014 -0.06(-1.31%)
Feb 25, 2002 4.412 4.412 4.363 4.363 57,574 +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 12,249 +0.09(+2.21%)
Feb 20, 2002 4.286 4.306 4.192 4.245 34,054 -0.02(-0.48%)
Feb 19, 2002 4.286 4.286 4.265 4.265 10,044 -0.10(-2.25%)
Feb 18, 2002 4.241 4.363 4.241 4.363 6,614 +0.00(+0.00%)
Feb 15, 2002 4.241 4.363 4.241 4.363 6,614 +0.12(+2.79%)
Feb 14, 2002 4.245 4.245 4.245 4.245 9,064 +0.02(+0.48%)
Feb 13, 2002 4.225 4.225 4.225 4.225 8,819 +0.02(+0.49%)
Feb 12, 2002 4.143 4.204 4.143 4.204 139,648 -0.04(-0.96%)
Feb 11, 2002 4.163 4.245 4.163 4.245 27,684 +0.08(+1.96%)
Feb 08, 2002 4.163 4.163 4.163 4.163 5,879 -0.04(-0.97%)
Feb 07, 2002 4.204 4.204 4.204 4.204 10,044 +0.00(+0.00%)
Feb 06, 2002 4.204 4.204 4.204 4.204 3,674 +0.00(+0.00%)
Feb 05, 2002 4.225 4.225 4.204 4.204 7,594 -0.04(-0.96%)
Feb 04, 2002 4.257 4.257 4.245 4.245 10,289 -0.02(-0.57%)
Feb 01, 2002 4.269 4.269 4.269 4.269 734 +0.00(+0.00%)
Jan 31, 2002 4.225 4.286 4.225 4.269 23,764 +0.03(+0.77%)
Jan 30, 2002 4.204 4.237 4.204 4.237 19,599 +0.07(+1.76%)
Jan 29, 2002 4.176 4.204 4.163 4.163 4,654 -0.02(-0.49%)
Jan 28, 2002 4.143 4.184 4.143 4.184 47,774 +0.05(+1.18%)
Jan 25, 2002 4.122 4.139 4.106 4.135 24,254 +0.01(+0.30%)
Jan 24, 2002 4.122 4.122 4.122 4.122 20,824 +0.01(+0.30%)
Jan 23, 2002 4.110 4.163 4.110 4.110 14,209 +0.00(+0.00%)
Jan 22, 2002 4.208 4.208 4.102 4.110 20,579 -0.07(-1.76%)
Jan 21, 2002 4.090 4.184 4.090 4.184 2,082,475 +0.00(+0.00%)
Jan 18, 2002 4.090 4.184 4.090 4.184 20,824 +0.03(+0.69%)
Jan 17, 2002 4.163 4.163 4.086 4.155 38,219 +0.01(+0.30%)
Jan 16, 2002 4.184 4.184 4.143 4.143 36,504 -0.07(-1.55%)
Jan 15, 2002 4.208 4.208 4.163 4.208 4,164 +0.04(+1.08%)
Jan 14, 2002 4.208 4.208 4.163 4.163 20,579 -0.07(-1.73%)
Jan 11, 2002 4.261 4.261 4.208 4.237 4,434,447 +0.02(+0.48%)
Jan 10, 2002 4.245 4.261 4.188 4.216 3,237,881 -0.03(-0.77%)
Jan 09, 2002 4.269 4.269 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.