Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

106.25 -0.71 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.99 14.99 14.95 14.97 4,931 +0.07(+0.45%)
May 28, 2009 14.85 14.92 14.69 14.90 5,742 +0.14(+0.95%)
May 27, 2009 15.06 15.07 14.76 14.76 24,146 -0.18(-1.24%)
May 26, 2009 14.52 14.95 14.52 14.95 7,386 +0.18(+1.22%)
May 22, 2009 14.69 14.77 14.68 14.77 13,670 +0.11(+0.78%)
May 21, 2009 14.74 14.74 14.52 14.65 21,313 -0.23(-1.54%)
May 20, 2009 15.12 15.12 14.88 14.88 6,081 -0.21(-1.40%)
May 19, 2009 15.00 15.10 15.00 15.09 4,537 +0.24(+1.60%)
May 18, 2009 14.69 14.85 14.69 14.85 2,387 +0.30(+2.09%)
May 15, 2009 14.75 14.77 14.55 14.55 36,939 -0.12(-0.81%)
May 14, 2009 14.61 14.67 14.61 14.67 6,745 +0.08(+0.54%)
May 13, 2009 14.65 14.65 14.56 14.59 7,957 -0.15(-0.99%)
May 12, 2009 14.78 14.78 14.71 14.74 6,704 -0.27(-1.79%)
May 11, 2009 15.07 15.07 15.00 15.00 3,367 -0.20(-1.33%)
May 08, 2009 15.03 15.21 14.99 15.21 4,851 +0.31(+2.07%)
May 07, 2009 15.33 15.35 14.88 14.90 14,266 -0.27(-1.80%)
May 06, 2009 15.08 15.18 14.95 15.17 67,040 +0.23(+1.56%)
May 05, 2009 14.96 14.98 14.86 14.94 5,813 -0.01(-0.09%)
May 04, 2009 14.53 14.95 14.53 14.95 33,085 +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(-0.72%)
Apr 29, 2009 14.38 14.56 14.38 14.56 8,286 +0.31(+2.19%)
Apr 28, 2009 14.16 14.32 14.16 14.25 65,566 -0.04(-0.31%)
Apr 27, 2009 14.30 14.30 14.29 14.30 14,550 +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 19,347 +0.04(+0.25%)
Apr 21, 2009 13.85 13.97 13.71 13.95 32,126 +0.06(+0.41%)
Apr 20, 2009 14.01 14.01 13.83 13.90 61,201 -0.60(-4.13%)
Apr 17, 2009 14.26 14.49 14.26 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 10,976 -0.09(-0.64%)
Apr 14, 2009 13.97 13.97 13.92 13.92 8,480 -0.19(-1.35%)
Apr 13, 2009 14.08 14.11 14.00 14.11 4,360 -0.02(-0.12%)
Apr 09, 2009 13.95 14.12 13.95 14.12 28,702 +0.55(+4.05%)
Apr 08, 2009 13.54 13.62 13.49 13.57 45,014 +0.13(+0.98%)
Apr 07, 2009 13.57 13.57 13.40 13.44 91,000 -0.28(-2.05%)
Apr 06, 2009 13.57 13.73 13.57 13.72 19,690 -0.06(-0.45%)
Apr 03, 2009 13.76 13.79 13.76 13.79 3,921 +0.02(+0.15%)
Apr 02, 2009 13.60 13.92 13.60 13.76 13,222 +0.41(+3.03%)
Apr 01, 2009 12.99 13.36 12.99 13.36 9,648 +0.31(+2.37%)
Mar 31, 2009 13.05 13.25 12.97 13.05 50,882 +0.26(+2.06%)
Mar 30, 2009 12.90 12.95 12.79 12.79 18,501 -0.83(-6.07%)
Mar 26, 2009 13.44 13.61 13.39 13.61 52,228 +0.33(+2.48%)
Mar 25, 2009 13.28 13.42 12.92 13.28 25,117 -0.06(-0.46%)
Mar 24, 2009 13.29 13.45 13.29 13.34 1,600 +0.01(+0.10%)
Mar 23, 2009 13.12 13.34 13.09 13.33 140,148 +0.80(+6.41%)
Mar 20, 2009 12.91 12.91 12.52 12.53 10,253 -0.22(-1.72%)
Mar 19, 2009 13.12 13.12 12.75 12.75 23,983 -0.14(-1.09%)
Mar 18, 2009 12.68 12.89 12.68 12.89 5,113 +0.32(+2.51%)
Mar 17, 2009 12.48 12.61 12.48 12.57 2,179 +0.26(+2.14%)
Mar 16, 2009 12.55 12.63 12.31 12.31 23,285 -0.07(-0.60%)
Mar 13, 2009 12.30 12.38 12.30 12.38 0 +0.18(+1.44%)
Mar 12, 2009 11.87 12.21 11.87 12.21 5,831 +0.37(+3.11%)
Mar 11, 2009 11.81 11.89 11.66 11.84 10,091 +0.20(+1.76%)
Mar 10, 2009 11.40 11.64 11.39 11.64 31,316 +0.66(+6.05%)
Mar 09, 2009 10.95 11.15 10.95 10.97 31,439 +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 36,135 -0.61(-5.13%)
Mar 04, 2009 11.64 11.80 11.57 11.80 22,417 +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.