Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.81 +0.04 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Jun 29, 2006 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Jun 28, 2006 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Jun 27, 2006 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Jun 26, 2006 5.115 5.160 5.115 5.160 2,939 +0.05(+0.96%)
Jun 23, 2006 5.111 5.111 5.111 5.111 2,449 +0.00(+0.00%)
Jun 22, 2006 5.111 5.115 5.111 5.111 21,312 +0.00(+0.00%)
Jun 21, 2006 5.111 5.111 5.111 5.111 1,469 -0.01(-0.16%)
Jun 20, 2006 5.119 5.143 5.119 5.119 9,553 +0.00(+0.00%)
Jun 19, 2006 5.119 5.119 5.119 5.119 979 -0.02(-0.48%)
Jun 16, 2006 5.143 5.143 5.143 5.143 1,469 +0.04(+0.72%)
Jun 15, 2006 5.107 5.107 5.107 5.107 13,473 -0.02(-0.32%)
Jun 14, 2006 5.123 5.123 5.123 5.123 0 +0.00(+0.00%)
Jun 13, 2006 5.123 5.123 5.123 5.123 1,224 -0.04(-0.79%)
Jun 12, 2006 5.164 5.164 5.164 5.164 0 +0.00(+0.00%)
Jun 09, 2006 5.164 5.164 5.164 5.164 7,349 +0.00(+0.08%)
Jun 08, 2006 5.164 5.164 5.160 5.160 7,594 -0.05(-0.94%)
Jun 07, 2006 5.221 5.225 5.209 5.209 4,899 +0.00(+0.08%)
Jun 06, 2006 5.286 5.286 5.201 5.205 16,168 -0.07(-1.32%)
Jun 05, 2006 5.278 5.278 5.274 5.274 101,418 +0.02(+0.31%)
Jun 02, 2006 5.258 5.258 5.258 5.258 0 +0.00(+0.00%)
Jun 01, 2006 5.258 5.258 5.258 5.258 0 +0.00(+0.00%)
May 31, 2006 5.241 5.258 5.241 5.258 49,974 +0.00(+0.08%)
May 30, 2006 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
May 26, 2006 5.258 5.258 5.246 5.254 9,308 +0.03(+0.63%)
May 25, 2006 5.221 5.221 5.221 5.221 0 +0.00(+0.00%)
May 24, 2006 5.184 5.221 5.184 5.221 25,966 +0.04(+0.87%)
May 23, 2006 5.176 5.176 5.176 5.176 489 -0.04(-0.70%)
May 22, 2006 5.164 5.213 5.164 5.213 49,729 +0.02(+0.47%)
May 19, 2006 5.188 5.188 5.188 5.188 12,248 +0.00(+0.08%)
May 18, 2006 5.205 5.205 5.184 5.184 5,389 -0.04(-0.86%)
May 17, 2006 5.229 5.229 5.229 5.229 244 -0.04(-0.85%)
May 16, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 15, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 12, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 11, 2006 5.299 5.299 5.274 5.274 6,124 -0.06(-1.07%)
May 10, 2006 5.327 5.331 5.327 5.331 12,493 +0.02(+0.46%)
May 09, 2006 5.307 5.307 5.307 5.307 489 +0.00(+0.00%)
May 08, 2006 5.286 5.307 5.286 5.307 3,429 +0.00(+0.08%)
May 05, 2006 5.311 5.327 5.290 5.303 21,557 +0.01(+0.15%)
May 04, 2006 5.258 5.303 5.258 5.295 24,497 +0.07(+1.41%)
May 03, 2006 5.221 5.221 5.221 5.221 2,449 -0.03(-0.62%)
May 02, 2006 5.266 5.266 5.241 5.254 4,899 +0.01(+0.16%)
May 01, 2006 5.286 5.286 5.246 5.246 4,654 -0.01(-0.16%)
Apr 28, 2006 5.250 5.254 5.250 5.254 36,990 +0.02(+0.31%)
Apr 27, 2006 5.237 5.237 5.237 5.237 2,449 +0.01(+0.23%)
Apr 26, 2006 5.184 5.225 5.184 5.225 12,493 +0.05(+1.03%)
Apr 25, 2006 5.172 5.172 5.172 5.172 0 +0.00(+0.00%)
Apr 24, 2006 5.164 5.172 5.164 5.172 2,204 +0.00(+0.08%)
Apr 21, 2006 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Apr 20, 2006 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Apr 19, 2006 5.152 5.172 5.152 5.168 15,678 +0.05(+1.04%)
Apr 18, 2006 5.115 5.115 5.115 5.115 2,939 +0.04(+0.89%)
Apr 17, 2006 5.070 5.070 5.070 5.070 2,449 -0.02(-0.48%)
Apr 13, 2006 5.103 5.094 5.074 5.094 8,573 -0.01(-0.16%)
Apr 12, 2006 5.094 5.103 5.094 5.103 6,369 -0.01(-0.16%)
Apr 11, 2006 5.111 5.111 5.111 5.111 8,084 -0.01(-0.16%)
Apr 10, 2006 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Apr 07, 2006 5.139 5.143 5.119 5.119 6,369 -0.03(-0.56%)
Apr 06, 2006 5.160 5.160 5.148 5.148 14,453 -0.01(-0.24%)
Apr 05, 2006 5.143 5.160 5.143 5.160 6,124 +0.02(+0.32%)
Apr 04, 2006 5.143 5.143 5.143 5.143 30,131 -0.00(-0.08%)
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.