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 )

103.62 +0.27 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jul 31, 2002 3.837 3.837 3.837 3.837 6,382 -0.09(-2.38%)
Jul 30, 2002 3.866 3.931 3.866 3.931 10,556 +0.06(+1.58%)
Jul 29, 2002 3.768 3.870 3.768 3.870 7,364 +0.20(+5.44%)
Jul 26, 2002 3.691 3.691 3.670 3.670 5,646 -0.02(-0.55%)
Jul 25, 2002 3.524 3.691 3.524 3.691 5,400 +0.20(+5.84%)
Jul 24, 2002 3.462 3.487 3.361 3.487 57,198 -0.04(-1.04%)
Jul 23, 2002 3.564 3.564 3.524 3.524 21,357 -0.14(-3.89%)
Jul 22, 2002 3.687 3.687 3.666 3.666 5,155 -0.06(-1.64%)
Jul 19, 2002 3.727 3.727 3.727 3.727 36,332 -0.04(-1.08%)
Jul 17, 2002 3.870 3.870 3.768 3.768 11,537 -0.13(-3.34%)
Jul 12, 2002 3.911 3.911 3.894 3.898 35,104 +0.05(+1.27%)
Jul 11, 2002 3.931 3.931 3.849 3.849 8,346 -0.10(-2.58%)
Jul 10, 2002 4.098 4.098 3.951 3.951 8,837 -0.12(-3.00%)
Jul 09, 2002 4.114 4.114 4.074 4.074 11,292 -0.08(-1.96%)
Jul 08, 2002 4.114 4.155 4.114 4.155 17,184 +0.04(+0.99%)
Jul 05, 2002 4.122 4.122 4.114 4.114 12,519 +0.10(+2.54%)
Jul 04, 2002 4.012 4.012 4.012 4.012 8,837 +0.00(+0.00%)
Jul 03, 2002 4.012 4.012 4.012 4.012 8,837 -0.04(-1.00%)
Jul 02, 2002 4.053 4.053 4.053 4.053 1,227 -0.10(-2.45%)
Jul 01, 2002 4.216 4.216 4.155 4.155 9,574 +0.00(+0.00%)
Jun 28, 2002 4.155 4.155 4.155 4.155 1,718 +0.03(+0.69%)
Jun 27, 2002 4.155 4.155 4.126 4.126 11,047 +0.01(+0.30%)
Jun 26, 2002 4.114 4.114 4.049 4.114 45,906 -0.11(-2.51%)
Jun 25, 2002 4.257 4.257 4.220 4.220 4,664 -0.10(-2.36%)
Jun 21, 2002 4.318 4.322 4.318 4.322 22,830 -0.04(-0.84%)
Jun 20, 2002 4.359 4.359 4.359 4.359 7,610 -0.02(-0.46%)
Jun 19, 2002 4.359 4.379 4.318 4.379 12,028 +0.06(+1.32%)
Jun 18, 2002 4.322 4.322 4.322 4.322 2,209 +0.00(+0.00%)
Jun 17, 2002 4.257 4.322 4.257 4.322 34,368 +0.07(+1.53%)
Jun 14, 2002 4.257 4.257 4.257 4.257 6,628 -0.04(-1.04%)
Jun 12, 2002 4.318 4.318 4.302 4.302 33,141 -0.06(-1.31%)
Jun 11, 2002 4.399 4.399 4.359 4.359 15,711 +0.02(+0.38%)
Jun 10, 2002 4.359 4.359 4.342 4.342 2,454 -0.02(-0.37%)
Jun 07, 2002 4.330 4.379 4.330 4.359 15,220 +0.03(+0.66%)
Jun 06, 2002 4.408 4.408 4.330 4.330 14,483 -0.08(-1.85%)
Jun 05, 2002 4.379 4.432 4.379 4.412 15,956 -0.04(-1.01%)
May 31, 2002 4.424 4.456 4.424 4.456 1,472 -0.01(-0.18%)
May 28, 2002 4.465 4.501 4.465 4.465 19,884 -0.05(-1.08%)
May 27, 2002 4.526 4.526 4.513 4.513 12,274 +0.00(+0.00%)
May 24, 2002 4.526 4.526 4.513 4.513 12,274 +0.03(+0.73%)
May 23, 2002 4.501 4.526 4.481 4.481 19,884 +0.02(+0.36%)
May 22, 2002 4.440 4.481 4.440 4.465 34,859 +0.00(+0.00%)
May 21, 2002 4.485 4.522 4.465 4.465 23,321 -0.06(-1.26%)
May 20, 2002 4.522 4.522 4.522 4.522 1,202,896 +0.00(+0.00%)
May 17, 2002 4.522 4.522 4.522 4.522 5,155 -0.01(-0.27%)
May 16, 2002 4.534 4.534 4.534 4.534 736 +0.00(+0.00%)
May 15, 2002 4.534 4.534 4.522 4.534 23,321 +0.03(+0.63%)
May 14, 2002 4.485 4.505 4.485 4.505 17,429 +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 11,783 +0.00(+0.00%)
May 09, 2002 4.465 4.465 4.460 4.460 22,830 +0.02(+0.46%)
May 08, 2002 4.481 4.481 4.440 4.440 21,848 +0.02(+0.37%)
May 07, 2002 4.424 4.456 4.424 4.424 68,245 -0.02(-0.46%)
May 06, 2002 4.420 4.444 4.420 4.444 20,621 +0.04(+1.02%)
May 03, 2002 4.399 4.399 4.399 4.399 2,945 +0.00(+0.00%)
May 02, 2002 4.379 4.399 4.379 4.399 43,206 +0.03(+0.75%)
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.