Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.77 +0.50 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.664 4.692 4.664 4.692 2,209 +0.03(+0.61%)
Aug 30, 2005 4.660 4.664 4.643 4.664 4,173 -0.02(-0.43%)
Aug 29, 2005 4.643 4.684 4.643 4.684 19,886 +0.03(+0.61%)
Aug 26, 2005 4.660 4.660 4.656 4.656 5,646 -0.02(-0.52%)
Aug 25, 2005 4.680 4.680 4.635 4.680 22,832 +0.01(+0.17%)
Aug 24, 2005 4.680 4.680 4.672 4.672 2,455 -0.02(-0.43%)
Aug 23, 2005 4.680 4.692 4.680 4.692 9,820 -0.00(-0.09%)
Aug 22, 2005 4.696 4.696 4.656 4.696 9,820 -0.01(-0.17%)
Aug 19, 2005 4.708 4.708 4.704 4.704 2,209 +0.02(+0.35%)
Aug 18, 2005 4.688 4.688 4.688 4.688 245 +0.00(+0.00%)
Aug 17, 2005 4.664 4.688 4.664 4.688 3,437 -0.02(-0.43%)
Aug 16, 2005 4.713 4.713 4.684 4.708 16,203 -0.04(-0.77%)
Aug 15, 2005 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Aug 12, 2005 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Aug 11, 2005 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Aug 10, 2005 4.749 4.749 4.717 4.745 24,551 +0.03(+0.60%)
Aug 09, 2005 4.721 4.721 4.717 4.717 3,437 +0.02(+0.43%)
Aug 08, 2005 4.696 4.696 4.696 4.696 2,455 -0.03(-0.69%)
Aug 05, 2005 4.729 4.729 4.729 4.729 2,455 -0.01(-0.26%)
Aug 04, 2005 4.741 4.741 4.741 4.741 491 -0.04(-0.85%)
Aug 03, 2005 4.753 4.782 4.753 4.782 736 +0.02(+0.43%)
Aug 02, 2005 4.721 4.770 4.721 4.761 5,892 +0.02(+0.52%)
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.