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 )

103.27 +1.10 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
May 31, 2002 4.423 4.456 4.423 4.456 1,473 -0.01(-0.18%)
May 28, 2002 4.464 4.501 4.464 4.464 19,886 -0.05(-1.08%)
May 27, 2002 4.525 4.525 4.513 4.513 12,275 +0.00(+0.00%)
May 24, 2002 4.525 4.525 4.513 4.513 12,275 +0.03(+0.73%)
May 23, 2002 4.501 4.525 4.480 4.480 19,886 +0.02(+0.36%)
May 22, 2002 4.440 4.480 4.440 4.464 34,863 +0.00(+0.00%)
May 21, 2002 4.484 4.521 4.464 4.464 23,323 -0.06(-1.26%)
May 20, 2002 4.521 4.521 4.521 4.521 1,203,023 +0.00(+0.00%)
May 17, 2002 4.521 4.521 4.521 4.521 5,155 -0.01(-0.27%)
May 16, 2002 4.533 4.533 4.533 4.533 736 +0.00(+0.00%)
May 15, 2002 4.533 4.533 4.521 4.533 23,323 +0.03(+0.63%)
May 14, 2002 4.484 4.505 4.484 4.505 17,431 +0.04(+1.00%)
May 13, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
May 10, 2002 4.460 4.460 4.460 4.460 11,784 +0.00(+0.00%)
May 09, 2002 4.464 4.464 4.460 4.460 22,832 +0.02(+0.46%)
May 08, 2002 4.480 4.480 4.440 4.440 21,850 +0.02(+0.37%)
May 07, 2002 4.423 4.456 4.423 4.423 68,253 -0.02(-0.46%)
May 06, 2002 4.419 4.444 4.419 4.444 20,623 +0.04(+1.02%)
May 03, 2002 4.399 4.399 4.399 4.399 2,946 +0.00(+0.00%)
May 02, 2002 4.379 4.399 4.379 4.399 43,210 +0.03(+0.75%)
May 01, 2002 4.399 4.399 4.366 4.366 7,365 +0.01(+0.19%)
Apr 30, 2002 4.317 4.358 4.317 4.358 53,031 +0.02(+0.47%)
Apr 29, 2002 4.379 4.379 4.338 4.338 8,101 -0.08(-1.84%)
Apr 26, 2002 4.419 4.419 4.419 4.419 245 +0.00(+0.00%)
Apr 25, 2002 4.419 4.419 4.419 4.419 736 -0.03(-0.64%)
Apr 24, 2002 4.448 4.448 4.448 4.448 3,437 +0.01(+0.18%)
Apr 23, 2002 4.456 4.456 4.440 4.440 19,150 +0.02(+0.46%)
Apr 22, 2002 4.419 4.456 4.419 4.419 18,659 -0.04(-0.91%)
Apr 19, 2002 4.476 4.476 4.460 4.460 8,838 -0.02(-0.45%)
Apr 18, 2002 4.484 4.484 4.480 4.480 13,503 -0.07(-1.52%)
Apr 17, 2002 4.550 4.550 4.550 4.550 736 +0.03(+0.63%)
Apr 16, 2002 4.558 4.558 4.521 4.521 2,700 +0.00(+0.00%)
Apr 15, 2002 4.521 4.521 4.521 4.521 1,227 +0.04(+0.91%)
Apr 12, 2002 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Apr 11, 2002 4.484 4.484 4.480 4.480 7,365 -0.05(-1.08%)
Apr 10, 2002 4.480 4.529 4.480 4.529 8,101 +0.11(+2.49%)
Apr 09, 2002 4.480 4.480 4.419 4.419 15,958 -0.06(-1.36%)
Apr 08, 2002 4.387 4.480 4.387 4.480 69,235 +0.08(+1.85%)
Apr 05, 2002 4.399 4.399 4.399 4.399 11,293 -0.04(-0.92%)
Apr 04, 2002 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Apr 03, 2002 4.440 4.440 4.440 4.440 1,227 +0.02(+0.46%)
Apr 02, 2002 4.419 4.419 4.419 4.419 23,078 -0.06(-1.36%)
Apr 01, 2002 4.480 4.480 4.480 4.480 3,682 +0.00(+0.00%)
Mar 29, 2002 4.480 4.480 4.480 4.480 8,101 +0.00(+0.00%)
Mar 28, 2002 4.480 4.480 4.480 4.480 8,101 -0.05(-1.08%)
Mar 27, 2002 4.440 4.529 4.440 4.529 14,976 +0.09(+2.11%)
Mar 26, 2002 4.305 4.440 4.305 4.436 80,283 -0.00(-0.09%)
Mar 25, 2002 4.440 4.440 4.440 4.440 24,551 +0.00(+0.00%)
Mar 22, 2002 4.480 4.480 4.440 4.440 1,718 -0.07(-1.45%)
Mar 21, 2002 4.480 4.505 4.480 4.505 10,557 +0.05(+1.10%)
Mar 20, 2002 4.521 4.582 4.456 4.456 38,300 +0.00(+0.00%)
Mar 19, 2002 4.521 4.521 4.456 4.456 31,671 -0.04(-1.00%)
Mar 18, 2002 4.501 4.501 4.501 4.501 5,892 +0.02(+0.55%)
Mar 15, 2002 4.403 4.476 4.403 4.476 15,712 -0.00(-0.09%)
Mar 14, 2002 4.440 4.533 4.440 4.480 25,288 +0.00(+0.00%)
Mar 13, 2002 4.480 4.480 4.480 4.480 20,132 +0.02(+0.46%)
Mar 12, 2002 4.460 4.460 4.460 4.460 9,820 -0.02(-0.45%)
Mar 11, 2002 4.480 4.480 4.480 4.480 14,239 -0.04(-0.90%)
Mar 08, 2002 4.521 4.521 4.521 4.521 11,539 +0.00(+0.00%)
Mar 07, 2002 4.521 4.521 4.521 4.521 0 +0.00(+0.00%)
Mar 06, 2002 4.460 4.521 4.440 4.521 83,966 +0.12(+2.78%)
Mar 05, 2002 4.521 4.521 4.399 4.399 41,983 -0.14(-3.14%)
Mar 04, 2002 4.460 4.562 4.330 4.541 687,442 +0.08(+1.83%)
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.