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: 8:00 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 (%)
Sep 30, 2002 3.788 3.788 3.690 3.690 12,521 -0.16(-4.13%)
Sep 27, 2002 3.861 3.861 3.849 3.849 26,515 -0.02(-0.53%)
Sep 26, 2002 3.821 3.869 3.821 3.869 48,611 +0.08(+2.04%)
Sep 25, 2002 3.706 3.792 3.706 3.792 14,730 +0.10(+2.65%)
Sep 24, 2002 3.694 3.694 3.694 3.694 1,718 -0.44(-10.64%)
Sep 23, 2002 4.134 4.134 4.134 4.134 1,718 +0.33(+8.56%)
Sep 20, 2002 3.808 3.808 3.808 3.808 3,437 -0.06(-1.58%)
Sep 19, 2002 3.878 3.878 3.869 3.869 17,186 -0.04(-1.14%)
Sep 18, 2002 3.918 3.918 3.914 3.914 6,137 -0.22(-5.32%)
Sep 17, 2002 3.971 4.134 3.971 4.134 3,437 +0.22(+5.62%)
Sep 16, 2002 3.914 3.914 3.914 3.914 3,437 +0.00(+0.00%)
Sep 13, 2002 3.914 3.914 3.914 3.914 6,874 -0.04(-1.03%)
Sep 12, 2002 3.959 3.959 3.955 3.955 6,874 -0.02(-0.41%)
Sep 11, 2002 3.992 3.992 3.971 3.971 10,802 +0.02(+0.41%)
Sep 10, 2002 3.992 3.992 3.955 3.955 8,838 -0.02(-0.51%)
Sep 09, 2002 3.975 3.975 3.975 3.975 1,964 -0.02(-0.41%)
Sep 06, 2002 3.992 3.992 3.992 3.992 2,455 +0.06(+1.55%)
Sep 05, 2002 3.931 3.931 3.931 3.931 2,700 +0.00(+0.00%)
Sep 04, 2002 3.869 3.931 3.837 3.931 23,814 +0.06(+1.58%)
Sep 03, 2002 4.032 4.130 3.869 3.869 171,860 -0.18(-4.52%)
Aug 30, 2002 4.053 4.053 4.053 4.053 5,401 -0.02(-0.60%)
Aug 29, 2002 4.077 4.077 4.077 4.077 1,473 -0.06(-1.38%)
Aug 28, 2002 4.118 4.134 4.118 4.134 7,610 +0.00(+0.00%)
Aug 27, 2002 4.138 4.138 4.134 4.134 6,874 +0.02(+0.50%)
Aug 26, 2002 4.114 4.114 4.114 4.114 736 -0.00(-0.10%)
Aug 23, 2002 4.134 4.134 4.118 4.118 8,347 -0.02(-0.39%)
Aug 22, 2002 4.134 4.134 4.134 4.134 2,455 +0.02(+0.50%)
Aug 21, 2002 4.114 4.114 4.114 4.114 1,227 -0.02(-0.49%)
Aug 20, 2002 4.098 4.134 3.931 4.134 25,779 +0.14(+3.57%)
Aug 16, 2002 3.951 4.073 3.951 3.992 3,682 +0.04(+0.93%)
Aug 15, 2002 3.955 3.955 3.955 3.955 1,718 +0.04(+1.04%)
Aug 14, 2002 3.914 3.914 3.910 3.914 9,575 -0.06(-1.44%)
Aug 13, 2002 3.971 3.971 3.971 3.971 1,718 -0.04(-1.02%)
Aug 12, 2002 4.012 4.012 3.951 4.012 6,137 +0.18(+4.79%)
Aug 07, 2002 3.829 3.829 3.829 3.829 4,173 +0.02(+0.53%)
Aug 06, 2002 3.890 3.890 3.808 3.808 20,868 +0.02(+0.43%)
Aug 05, 2002 3.792 3.792 3.792 3.792 19,886 -0.04(-1.06%)
Aug 02, 2002 3.939 3.971 3.833 3.833 46,156 -0.06(-1.47%)
Aug 01, 2002 3.833 3.890 3.833 3.890 1,104,817 +0.05(+1.38%)
Jul 31, 2002 3.837 3.837 3.837 3.837 6,383 -0.09(-2.38%)
Jul 30, 2002 3.865 3.931 3.865 3.931 10,557 +0.06(+1.58%)
Jul 29, 2002 3.768 3.869 3.768 3.869 7,365 +0.20(+5.44%)
Jul 26, 2002 3.690 3.690 3.670 3.670 5,646 -0.02(-0.55%)
Jul 25, 2002 3.523 3.690 3.523 3.690 5,401 +0.20(+5.84%)
Jul 24, 2002 3.462 3.487 3.360 3.487 57,204 -0.04(-1.04%)
Jul 23, 2002 3.564 3.564 3.523 3.523 21,359 -0.14(-3.89%)
Jul 22, 2002 3.686 3.686 3.666 3.666 5,155 -0.06(-1.64%)
Jul 19, 2002 3.727 3.727 3.727 3.727 36,336 -0.04(-1.08%)
Jul 17, 2002 3.869 3.869 3.768 3.768 11,539 -0.13(-3.34%)
Jul 12, 2002 3.910 3.910 3.894 3.898 35,108 +0.05(+1.27%)
Jul 11, 2002 3.931 3.931 3.849 3.849 8,347 -0.10(-2.58%)
Jul 10, 2002 4.098 4.098 3.951 3.951 8,838 -0.12(-3.00%)
Jul 09, 2002 4.114 4.114 4.073 4.073 11,293 -0.08(-1.96%)
Jul 08, 2002 4.114 4.155 4.114 4.155 17,186 +0.04(+0.99%)
Jul 05, 2002 4.122 4.122 4.114 4.114 12,521 +0.10(+2.54%)
Jul 04, 2002 4.012 4.012 4.012 4.012 8,838 +0.00(+0.00%)
Jul 03, 2002 4.012 4.012 4.012 4.012 8,838 -0.04(-1.01%)
Jul 02, 2002 4.053 4.053 4.053 4.053 1,227 -0.10(-2.45%)
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.