Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.88 +0.11 (+0.11%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.46 18.46 18.46 18.46 529 +0.02(+0.13%)
Jun 27, 2008 18.31 18.44 18.29 18.44 28,125 -0.04(-0.23%)
Jun 26, 2008 18.83 18.83 18.48 18.48 20,202 -0.55(-2.87%)
Jun 25, 2008 19.03 19.18 18.99 19.03 32,772 +0.07(+0.38%)
Jun 24, 2008 18.89 19.08 18.77 18.95 8,573 -0.13(-0.66%)
Jun 23, 2008 19.17 19.17 19.08 19.08 7,934 +0.00(+0.01%)
Jun 20, 2008 19.25 19.25 19.08 19.08 40,268 -0.35(-1.80%)
Jun 19, 2008 19.26 19.43 19.26 19.43 3,478 +0.12(+0.63%)
Jun 18, 2008 19.40 19.40 19.25 19.30 12,633 -0.22(-1.13%)
Jun 17, 2008 19.79 19.79 19.53 19.53 22,387 -0.15(-0.78%)
Jun 16, 2008 19.46 19.68 19.46 19.68 8,353 +0.11(+0.54%)
Jun 13, 2008 19.60 19.66 19.46 19.57 55,958 +0.24(+1.25%)
Jun 12, 2008 19.35 19.52 19.33 19.33 35,283 +0.05(+0.25%)
Jun 11, 2008 19.56 19.56 19.27 19.28 13,473 -0.36(-1.83%)
Jun 10, 2008 19.64 19.67 19.45 19.64 1,665 +0.08(+0.42%)
Jun 09, 2008 19.74 19.75 19.51 19.56 62,301 -0.15(-0.75%)
Jun 06, 2008 19.97 20.06 19.71 19.71 10,440 -0.56(-2.78%)
Jun 05, 2008 20.22 20.28 20.20 20.27 10,582 +0.34(+1.70%)
Jun 04, 2008 19.90 19.94 19.90 19.93 7,594 +0.05(+0.27%)
Jun 03, 2008 20.08 20.09 19.88 19.88 9,073 -0.12(-0.60%)
Jun 02, 2008 20.11 20.11 19.88 20.00 33,717 -0.25(-1.22%)
May 30, 2008 20.21 20.26 20.21 20.25 10,122 +0.02(+0.12%)
May 29, 2008 20.18 20.22 20.18 20.22 1,660 +0.28(+1.41%)
May 28, 2008 20.05 20.05 19.94 19.94 9,639 +0.06(+0.31%)
May 27, 2008 19.91 19.91 19.83 19.88 2,650 +0.03(+0.15%)
May 26, 2008 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
May 23, 2008 19.85 19.85 19.85 19.85 597 -0.14(-0.72%)
May 22, 2008 19.96 20.08 19.96 19.99 24,742 +0.02(+0.12%)
May 21, 2008 20.30 20.31 19.97 19.97 17,140 -0.23(-1.13%)
May 20, 2008 20.41 20.41 20.20 20.20 7,912 -0.25(-1.24%)
May 19, 2008 20.59 20.59 20.44 20.45 2,204 -0.11(-0.51%)
May 16, 2008 20.38 20.56 20.38 20.56 4,838 +0.03(+0.14%)
May 15, 2008 20.30 20.53 20.29 20.53 15,308 +0.12(+0.58%)
May 14, 2008 20.41 20.41 20.39 20.41 1,964 +0.19(+0.92%)
May 13, 2008 20.24 20.24 20.17 20.22 9,034 +0.08(+0.39%)
May 12, 2008 20.17 20.17 20.15 20.15 2,180 +0.14(+0.70%)
May 09, 2008 20.05 20.19 19.97 20.01 75,144 -0.05(-0.24%)
May 08, 2008 20.10 20.10 20.06 20.06 3,133 -0.01(-0.04%)
May 07, 2008 20.41 20.41 20.06 20.06 1,437 -0.32(-1.56%)
May 06, 2008 20.19 20.41 20.19 20.38 7,863 +0.08(+0.40%)
May 05, 2008 20.35 20.35 20.24 20.30 3,432 -0.03(-0.14%)
May 02, 2008 20.50 20.54 20.26 20.33 13,546 -0.02(-0.08%)
May 01, 2008 19.97 20.35 19.97 20.35 5,144 +0.42(+2.09%)
Apr 30, 2008 20.10 20.19 19.93 19.93 60,449 -0.10(-0.50%)
Apr 29, 2008 19.99 20.06 19.99 20.03 31,113 -0.10(-0.51%)
Apr 28, 2008 20.11 20.13 20.10 20.13 2,792 +0.10(+0.47%)
Apr 25, 2008 19.99 20.04 19.88 20.04 6,369 -0.02(-0.10%)
Apr 24, 2008 19.81 20.06 19.70 20.06 8,608 +0.22(+1.09%)
Apr 23, 2008 19.80 19.85 19.80 19.84 2,949 +0.23(+1.17%)
Apr 22, 2008 19.68 19.76 19.61 19.61 16,658 -0.26(-1.28%)
Apr 21, 2008 19.85 19.88 19.84 19.87 19,695 -0.06(-0.28%)
Apr 18, 2008 19.97 20.00 19.90 19.92 12,630 +0.27(+1.35%)
Apr 17, 2008 19.61 19.66 19.59 19.66 13,715 +0.05(+0.25%)
Apr 16, 2008 19.61 19.61 19.61 19.61 244 +0.48(+2.52%)
Apr 15, 2008 19.27 19.27 19.07 19.12 7,349 +0.00(+0.00%)
Apr 14, 2008 19.19 19.19 19.12 19.12 5,009 -0.13(-0.70%)
Apr 11, 2008 19.45 19.47 19.26 19.26 5,634 -0.42(-2.12%)
Apr 10, 2008 19.64 19.68 19.61 19.68 6,614 +0.20(+1.05%)
Apr 09, 2008 19.57 19.57 19.47 19.47 2,449 -0.22(-1.12%)
Apr 08, 2008 19.70 19.75 19.63 19.69 24,252 -0.10(-0.50%)
Apr 07, 2008 19.83 19.92 19.79 19.79 4,654 -0.09(-0.43%)
Apr 04, 2008 19.76 19.89 19.68 19.88 17,147 +0.11(+0.54%)
Apr 03, 2008 19.68 19.80 19.68 19.77 979 +0.02(+0.08%)
Apr 02, 2008 19.90 19.95 19.71 19.75 122,485 +0.11(+0.58%)
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.