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 (%)
Dec 31, 2002 3.918 3.939 3.918 3.939 3,919 +0.01(+0.21%)
Dec 30, 2002 3.906 3.931 3.906 3.931 4,409 +0.01(+0.31%)
Dec 27, 2002 4.000 4.000 3.918 3.918 8,574 -0.08(-2.04%)
Dec 26, 2002 4.000 4.020 4.000 4.000 77,419 +0.07(+1.77%)
Dec 24, 2002 3.959 3.959 3.931 3.931 28,664 -0.00(-0.10%)
Dec 23, 2002 4.008 4.012 3.935 3.935 24,499 -0.02(-0.62%)
Dec 20, 2002 4.000 4.000 3.939 3.959 19,599 +0.00(+0.00%)
Dec 19, 2002 3.959 3.959 3.959 3.959 4,899 -0.03(-0.72%)
Dec 18, 2002 3.996 3.996 3.988 3.988 18,374 -0.04(-1.11%)
Dec 17, 2002 4.033 4.033 4.033 4.033 10,534 +0.01(+0.30%)
Dec 16, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Dec 13, 2002 4.037 4.037 4.020 4.020 1,469 -0.02(-0.40%)
Dec 12, 2002 4.082 4.082 4.037 4.037 25,479 -0.04(-1.10%)
Dec 11, 2002 4.082 4.082 4.082 4.082 5,634 +0.05(+1.21%)
Dec 10, 2002 4.061 4.061 4.025 4.033 26,949 +0.00(+0.00%)
Dec 09, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Dec 06, 2002 4.061 4.061 4.004 4.033 51,939 -0.07(-1.69%)
Dec 05, 2002 4.102 4.102 4.102 4.102 6,124 -0.00(-0.10%)
Dec 04, 2002 4.061 4.106 4.061 4.106 36,014 +0.02(+0.40%)
Dec 03, 2002 4.082 4.102 4.082 4.090 15,189 -0.12(-2.81%)
Dec 02, 2002 4.127 4.208 4.106 4.208 47,529 +0.04(+1.08%)
Nov 29, 2002 4.163 4.163 4.163 4.163 979 +0.06(+1.49%)
Nov 27, 2002 4.082 4.184 4.082 4.102 9,799 +0.04(+1.01%)
Nov 26, 2002 4.082 4.086 4.041 4.061 42,139 -0.06(-1.49%)
Nov 25, 2002 4.184 4.184 4.122 4.122 31,359 -0.02(-0.49%)
Nov 22, 2002 4.159 4.163 4.143 4.143 36,014 -0.00(-0.10%)
Nov 21, 2002 4.102 4.184 4.102 4.147 25,724 +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 4.065 4.078 11,759 -0.02(-0.60%)
Nov 18, 2002 4.102 4.102 4.102 4.102 10,289 +0.04(+1.11%)
Nov 15, 2002 3.980 4.057 3.980 4.057 8,329 +0.06(+1.43%)
Nov 14, 2002 3.943 4.000 3.939 4.000 50,224 +0.06(+1.55%)
Nov 13, 2002 3.939 3.939 3.939 3.939 17,149 -0.06(-1.53%)
Nov 12, 2002 3.959 4.004 3.959 4.000 13,229 +0.02(+0.51%)
Nov 11, 2002 4.020 4.020 3.980 3.980 17,149 -0.10(-2.50%)
Nov 08, 2002 4.082 4.082 4.082 4.082 12,249 +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 3.963 3.963 3.963 3.963 2,204 -0.01(-0.21%)
Nov 04, 2002 4.000 4.000 3.971 3.971 17,884 +0.01(+0.31%)
Nov 01, 2002 3.898 3.959 3.898 3.959 12,739 +0.06(+1.46%)
Oct 31, 2002 3.902 3.902 3.902 3.902 22,294 -0.04(-0.93%)
Oct 30, 2002 3.939 3.939 3.939 3.939 7,349 +0.06(+1.58%)
Oct 29, 2002 3.939 3.939 3.878 3.878 26,459 -0.08(-2.06%)
Oct 28, 2002 3.980 3.980 3.959 3.959 24,254 +0.00(+0.10%)
Oct 25, 2002 3.939 3.955 3.939 3.955 17,149 -0.02(-0.62%)
Oct 24, 2002 3.980 3.980 3.980 3.980 12,249 +0.05(+1.25%)
Oct 23, 2002 3.935 3.935 3.931 3.931 1,837,478 -0.00(-0.10%)
Oct 22, 2002 3.918 3.935 3.918 3.935 1,567,981 +0.00(+0.10%)
Oct 21, 2002 3.931 3.931 3.931 3.931 6,124 +0.10(+2.56%)
Oct 18, 2002 3.878 3.878 3.833 3.833 12,494 -0.07(-1.68%)
Oct 17, 2002 3.898 3.898 3.898 3.898 244 +0.04(+0.95%)
Oct 16, 2002 3.861 3.861 3.861 3.861 9,554 -0.02(-0.42%)
Oct 15, 2002 3.800 3.878 3.800 3.878 21,314 +0.12(+3.26%)
Oct 14, 2002 3.722 3.755 3.722 3.755 42,874 +0.06(+1.55%)
Oct 11, 2002 3.649 3.698 3.649 3.698 12,494 +0.13(+3.54%)
Oct 10, 2002 3.539 3.571 3.539 3.571 12,004 +0.04(+1.04%)
Oct 09, 2002 3.531 3.576 3.531 3.535 10,534 -0.04(-1.03%)
Oct 08, 2002 3.625 3.629 3.571 3.571 29,399 -0.09(-2.34%)
Oct 07, 2002 3.657 3.657 3.657 3.657 16,414 -0.02(-0.44%)
Oct 04, 2002 3.678 4.025 3.637 3.674 195,997 -0.02(-0.66%)
Oct 03, 2002 3.694 3.698 3.694 3.698 7,104 -0.02(-0.55%)
Oct 02, 2002 3.735 3.739 3.718 3.718 3,919 -0.01(-0.33%)
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.