Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

108.11 +1.86 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.00 15.00 14.95 14.97 4,930 +0.07(+0.45%)
May 28, 2009 14.85 14.93 14.69 14.90 5,742 +0.14(+0.95%)
May 27, 2009 15.06 15.07 14.76 14.76 24,143 -0.18(-1.24%)
May 26, 2009 14.52 14.95 14.52 14.95 7,385 +0.18(+1.22%)
May 22, 2009 14.69 14.77 14.68 14.77 13,668 +0.11(+0.78%)
May 21, 2009 14.74 14.74 14.52 14.65 21,311 -0.23(-1.54%)
May 20, 2009 15.12 15.12 14.88 14.88 6,080 -0.21(-1.40%)
May 19, 2009 15.01 15.10 15.01 15.09 4,537 +0.24(+1.60%)
May 18, 2009 14.69 14.86 14.69 14.86 2,386 +0.30(+2.09%)
May 15, 2009 14.75 14.77 14.55 14.55 36,935 -0.12(-0.81%)
May 14, 2009 14.61 14.67 14.61 14.67 6,744 +0.08(+0.54%)
May 13, 2009 14.65 14.65 14.57 14.59 7,956 -0.15(-0.98%)
May 12, 2009 14.78 14.78 14.71 14.74 6,703 -0.27(-1.79%)
May 11, 2009 15.07 15.07 15.00 15.01 3,366 -0.20(-1.33%)
May 08, 2009 15.03 15.21 14.99 15.21 4,851 +0.31(+2.07%)
May 07, 2009 15.34 15.35 14.88 14.90 14,264 -0.27(-1.80%)
May 06, 2009 15.08 15.18 14.95 15.17 67,033 +0.23(+1.56%)
May 05, 2009 14.96 14.99 14.86 14.94 5,812 -0.01(-0.09%)
May 04, 2009 14.53 14.95 14.53 14.95 33,082 +0.55(+3.85%)
May 01, 2009 14.40 14.40 14.40 14.40 504 -0.06(-0.43%)
Apr 30, 2009 14.68 14.68 14.46 14.46 7,497 -0.11(-0.73%)
Apr 29, 2009 14.38 14.57 14.38 14.57 8,285 +0.31(+2.19%)
Apr 28, 2009 14.16 14.32 14.16 14.25 65,559 -0.04(-0.31%)
Apr 27, 2009 14.30 14.30 14.29 14.30 14,548 +0.34(+2.43%)
Apr 23, 2009 13.96 13.96 13.96 13.96 0 -0.03(-0.22%)
Apr 22, 2009 14.00 14.26 13.99 13.99 19,345 +0.04(+0.25%)
Apr 21, 2009 13.85 13.97 13.71 13.95 32,123 +0.06(+0.41%)
Apr 20, 2009 14.01 14.01 13.83 13.90 61,195 -0.60(-4.13%)
Apr 17, 2009 14.27 14.49 14.27 14.49 4,403 +0.31(+2.17%)
Apr 16, 2009 14.11 14.19 14.07 14.19 3,637 +0.36(+2.60%)
Apr 15, 2009 13.89 13.95 13.83 13.83 10,975 -0.09(-0.64%)
Apr 14, 2009 13.97 13.97 13.92 13.92 8,479 -0.19(-1.35%)
Apr 13, 2009 14.09 14.11 14.00 14.11 4,360 -0.02(-0.12%)
Apr 09, 2009 13.95 14.13 13.95 14.13 28,699 +0.55(+4.05%)
Apr 08, 2009 13.54 13.62 13.49 13.58 45,009 +0.13(+0.98%)
Apr 07, 2009 13.57 13.57 13.40 13.44 90,990 -0.28(-2.05%)
Apr 06, 2009 13.57 13.73 13.57 13.72 19,688 -0.06(-0.45%)
Apr 03, 2009 13.76 13.79 13.76 13.79 3,921 +0.02(+0.15%)
Apr 02, 2009 13.61 13.92 13.61 13.77 13,221 +0.41(+3.03%)
Apr 01, 2009 12.99 13.36 12.99 13.36 9,647 +0.31(+2.37%)
Mar 31, 2009 13.05 13.25 12.97 13.05 50,877 +0.26(+2.06%)
Mar 30, 2009 12.90 12.95 12.79 12.79 18,499 -0.83(-6.07%)
Mar 26, 2009 13.44 13.62 13.39 13.62 52,222 +0.33(+2.48%)
Mar 25, 2009 13.29 13.42 12.92 13.29 25,114 -0.06(-0.46%)
Mar 24, 2009 13.29 13.45 13.29 13.35 1,600 +0.01(+0.10%)
Mar 23, 2009 13.12 13.35 13.09 13.33 140,133 +0.80(+6.41%)
Mar 20, 2009 12.91 12.91 12.52 12.53 10,252 -0.22(-1.72%)
Mar 19, 2009 13.12 13.12 12.75 12.75 23,980 -0.14(-1.09%)
Mar 18, 2009 12.68 12.89 12.68 12.89 5,112 +0.32(+2.51%)
Mar 17, 2009 12.49 12.61 12.49 12.57 2,179 +0.26(+2.14%)
Mar 16, 2009 12.55 12.63 12.31 12.31 23,283 -0.07(-0.60%)
Mar 13, 2009 12.30 12.39 12.30 12.39 0 +0.18(+1.44%)
Mar 12, 2009 11.87 12.21 11.87 12.21 5,830 +0.37(+3.11%)
Mar 11, 2009 11.81 11.89 11.66 11.84 10,090 +0.20(+1.76%)
Mar 10, 2009 11.40 11.64 11.39 11.64 31,313 +0.66(+6.05%)
Mar 09, 2009 10.95 11.15 10.95 10.97 31,436 +0.04(+0.40%)
Mar 06, 2009 11.06 11.07 10.93 10.93 0 -0.26(-2.35%)
Mar 05, 2009 11.45 11.47 11.19 11.19 36,131 -0.61(-5.13%)
Mar 04, 2009 11.65 11.80 11.57 11.80 22,414 +0.18(+1.51%)
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.