Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.81 +0.04 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.698 4.698 4.698 4.698 9,799 +0.02(+0.52%)
Jun 29, 2004 4.723 4.723 4.674 4.674 5,389 -0.02(-0.52%)
Jun 28, 2004 4.698 4.698 4.698 4.698 6,124 -0.05(-1.12%)
Jun 25, 2004 4.763 4.763 4.751 4.751 2,204 -0.01(-0.26%)
Jun 24, 2004 4.735 4.763 4.735 4.763 12,739 +0.04(+0.86%)
Jun 23, 2004 4.694 4.723 4.694 4.723 23,274 +0.02(+0.52%)
Jun 22, 2004 4.698 4.698 4.698 4.698 5,389 -0.01(-0.17%)
Jun 21, 2004 4.706 4.706 4.706 4.706 6,614 +0.01(+0.17%)
Jun 18, 2004 4.698 4.698 4.698 4.698 1,714 -0.09(-1.79%)
Jun 17, 2004 4.784 4.784 4.784 4.784 24,499 +0.01(+0.26%)
Jun 16, 2004 4.776 4.776 4.698 4.771 14,209 +0.02(+0.52%)
Jun 15, 2004 4.747 4.747 4.747 4.747 3,674 -0.03(-0.60%)
Jun 14, 2004 4.751 4.776 4.751 4.776 5,389 +0.00(+0.00%)
Jun 10, 2004 4.796 4.796 4.776 4.776 3,674 -0.04(-0.85%)
Jun 09, 2004 4.816 4.816 4.816 4.816 734 +0.02(+0.34%)
Jun 08, 2004 4.755 4.800 4.755 4.800 34,299 +0.04(+0.77%)
Jun 07, 2004 4.657 4.788 4.657 4.763 37,484 +0.05(+1.04%)
Jun 04, 2004 4.706 4.735 4.706 4.714 24,254 -0.03(-0.60%)
Jun 03, 2004 4.698 4.763 4.698 4.743 28,174 +0.00(+0.00%)
Jun 02, 2004 4.706 4.743 4.706 4.743 979 +0.07(+1.57%)
Jun 01, 2004 4.674 4.702 4.669 4.669 19,109 -0.09(-1.80%)
May 28, 2004 4.755 4.755 4.755 4.755 489 +0.07(+1.57%)
May 27, 2004 4.718 4.718 4.682 4.682 4,654 +0.04(+0.79%)
May 26, 2004 4.645 4.645 4.645 4.645 1,224 -0.00(-0.09%)
May 25, 2004 4.588 4.649 4.588 4.649 3,184 +0.05(+1.15%)
May 24, 2004 4.596 4.596 4.596 4.596 1,224 +0.01(+0.18%)
May 21, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
May 20, 2004 4.584 4.588 4.584 4.588 15,189 -0.01(-0.27%)
May 19, 2004 4.580 4.641 4.580 4.600 44,344 -0.01(-0.18%)
May 18, 2004 4.608 4.608 4.608 4.608 734 -0.01(-0.18%)
May 17, 2004 4.620 4.645 4.576 4.616 149,938 -0.00(-0.09%)
May 14, 2004 4.604 4.641 4.604 4.620 16,659 -0.03(-0.70%)
May 13, 2004 4.608 4.653 4.608 4.653 9,064 +0.02(+0.44%)
May 12, 2004 4.596 4.633 4.596 4.633 98,488 +0.02(+0.53%)
May 11, 2004 4.608 4.608 4.608 4.608 0 +0.00(+0.00%)
May 10, 2004 4.625 4.661 4.608 4.608 26,214 -0.04(-0.96%)
May 07, 2004 4.653 4.653 4.653 4.653 0 +0.00(+0.00%)
May 06, 2004 4.796 4.796 4.653 4.653 17,394 -0.07(-1.38%)
May 05, 2004 4.674 4.718 4.674 4.718 7,104 +0.01(+0.26%)
May 04, 2004 4.735 4.735 4.686 4.706 32,339 -0.02(-0.43%)
May 03, 2004 4.690 4.727 4.690 4.727 1,469 +0.03(+0.70%)
Apr 30, 2004 4.735 4.735 4.694 4.694 1,714 +0.01(+0.26%)
Apr 29, 2004 4.682 4.682 4.682 4.682 7,349 -0.00(-0.09%)
Apr 28, 2004 4.714 4.755 4.686 4.686 151,163 -0.04(-0.95%)
Apr 27, 2004 4.718 4.759 4.653 4.731 97,508 -0.02(-0.52%)
Apr 26, 2004 4.759 4.759 4.755 4.755 14,944 -0.04(-0.85%)
Apr 23, 2004 4.796 4.820 4.755 4.796 379,500 +0.02(+0.34%)
Apr 22, 2004 4.710 4.780 4.710 4.780 313,596 +0.05(+1.12%)
Apr 21, 2004 4.796 4.796 4.723 4.727 4,899 -0.05(-1.03%)
Apr 20, 2004 4.747 4.776 4.747 4.776 17,394 -0.00(-0.09%)
Apr 19, 2004 4.780 4.780 4.780 4.780 23,274 +0.02(+0.52%)
Apr 16, 2004 4.747 4.759 4.739 4.755 37,974 +0.04(+0.78%)
Apr 15, 2004 4.718 4.723 4.702 4.718 1,959 +0.07(+1.40%)
Apr 14, 2004 4.686 4.686 4.645 4.653 6,614 -0.03(-0.61%)
Apr 13, 2004 4.698 4.731 4.682 4.682 259,206 +0.01(+0.17%)
Apr 12, 2004 4.714 4.776 4.665 4.674 22,784 -0.10(-2.14%)
Apr 08, 2004 4.723 4.776 4.723 4.776 979 +0.04(+0.95%)
Apr 07, 2004 4.874 4.878 4.731 4.731 125,683 -0.15(-3.09%)
Apr 06, 2004 4.874 4.882 4.874 4.882 1,224 +0.02(+0.50%)
Apr 05, 2004 4.735 4.886 4.735 4.857 1,959 +0.20(+4.29%)
Apr 02, 2004 4.657 4.669 4.657 4.657 369,210 +0.07(+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.