Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.64 +1.37 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.95 31.95 31.90 31.90 8,887 -0.03(-0.11%)
Jun 27, 2014 31.81 31.94 31.78 31.94 24,961 +0.14(+0.45%)
Jun 26, 2014 31.74 31.81 31.66 31.79 12,716 -0.10(-0.30%)
Jun 25, 2014 31.70 31.89 31.70 31.89 27,789 +0.18(+0.58%)
Jun 24, 2014 31.89 32.00 31.66 31.71 22,763 -0.17(-0.53%)
Jun 23, 2014 31.93 31.93 31.80 31.88 15,125 -0.02(-0.05%)
Jun 20, 2014 31.87 31.89 31.82 31.89 16,842 +0.07(+0.21%)
Jun 19, 2014 31.86 31.86 31.75 31.83 21,251 +0.01(+0.04%)
Jun 18, 2014 31.61 31.81 31.53 31.81 17,724 +0.28(+0.88%)
Jun 17, 2014 31.43 31.56 31.40 31.54 32,211 +0.13(+0.40%)
Jun 16, 2014 31.45 31.49 31.33 31.41 125,453 -0.04(-0.14%)
Jun 13, 2014 31.40 31.49 31.39 31.45 21,965 +0.09(+0.29%)
Jun 12, 2014 31.61 31.61 31.31 31.36 17,370 -0.21(-0.67%)
Jun 11, 2014 31.61 31.61 31.49 31.57 68,141 -0.08(-0.26%)
Jun 10, 2014 31.73 31.73 31.61 31.66 11,874 -0.04(-0.12%)
Jun 06, 2014 31.62 31.70 31.59 31.70 19,979 +0.18(+0.58%)
Jun 05, 2014 31.43 31.55 31.34 31.51 17,021 +0.17(+0.55%)
Jun 04, 2014 31.28 31.36 31.21 31.34 15,384 +0.06(+0.18%)
Jun 03, 2014 31.32 31.32 31.22 31.28 23,425 -0.03(-0.08%)
Jun 02, 2014 31.41 31.41 31.22 31.31 15,736 -0.00(-0.01%)
May 30, 2014 31.25 31.31 31.21 31.31 12,828 +0.05(+0.15%)
May 29, 2014 31.21 31.27 31.11 31.27 31,080 +0.14(+0.44%)
May 28, 2014 31.09 31.16 31.07 31.13 26,121 -0.00(-0.01%)
May 27, 2014 31.11 31.14 31.07 31.14 18,306 +0.17(+0.56%)
May 23, 2014 30.84 30.96 30.96 30.96 10,803 +0.10(+0.33%)
May 22, 2014 30.73 30.88 30.72 30.86 16,874 +0.13(+0.43%)
May 21, 2014 30.66 30.74 30.60 30.73 95,070 +0.19(+0.63%)
May 20, 2014 30.76 30.76 30.43 30.54 24,549 -0.21(-0.69%)
May 19, 2014 30.47 30.75 30.47 30.75 12,670 +0.18(+0.59%)
May 16, 2014 30.57 30.57 30.40 30.57 19,720 +0.12(+0.38%)
May 15, 2014 30.74 30.74 30.31 30.45 32,682 -0.27(-0.87%)
May 14, 2014 30.76 30.81 30.68 30.72 30,140 -0.15(-0.49%)
May 13, 2014 30.95 30.97 30.83 30.87 21,731 +0.01(+0.02%)
May 12, 2014 30.67 30.88 30.67 30.86 30,245 +0.31(+1.00%)
May 09, 2014 30.41 30.56 30.30 30.56 53,349 +0.14(+0.46%)
May 08, 2014 30.40 30.65 30.35 30.42 27,519 -0.04(-0.13%)
May 07, 2014 30.40 30.46 30.29 30.46 452,100 +0.10(+0.32%)
May 06, 2014 30.50 30.51 30.35 30.36 13,102 -0.19(-0.63%)
May 05, 2014 30.47 30.58 30.37 30.55 11,405 +0.05(+0.16%)
May 02, 2014 30.64 30.70 30.50 30.50 22,662 -0.05(-0.16%)
May 01, 2014 30.53 30.64 30.45 30.55 24,696 +0.03(+0.11%)
Apr 30, 2014 30.37 30.52 30.34 30.52 28,604 +0.12(+0.39%)
Apr 29, 2014 30.37 30.41 30.30 30.40 9,656 +0.17(+0.57%)
Apr 28, 2014 30.23 30.34 29.91 30.23 21,591 +0.04(+0.15%)
Apr 25, 2014 30.46 30.46 30.12 30.18 11,589 -0.23(-0.75%)
Apr 24, 2014 30.63 30.63 30.35 30.41 22,752 -0.10(-0.32%)
Apr 23, 2014 30.67 30.67 30.48 30.51 41,711 -0.10(-0.33%)
Apr 22, 2014 30.50 30.66 30.45 30.61 44,839 +0.17(+0.57%)
Apr 21, 2014 30.37 30.47 30.34 30.44 29,450 +0.04(+0.15%)
Apr 17, 2014 30.38 30.39 30.39 30.39 21,607 +0.00(+0.01%)
Apr 16, 2014 30.32 30.39 30.14 30.39 68,890 +0.40(+1.33%)
Apr 15, 2014 29.92 30.05 29.63 29.99 97,178 +0.15(+0.49%)
Apr 14, 2014 29.89 29.96 29.68 29.84 209,456 +0.17(+0.56%)
Apr 11, 2014 29.83 29.89 29.68 29.68 64,858 -0.37(-1.24%)
Apr 10, 2014 30.67 30.67 29.95 30.05 14,525 -0.54(-1.78%)
Apr 09, 2014 30.34 30.59 30.30 30.59 14,920 +0.31(+1.03%)
Apr 08, 2014 30.18 30.30 29.99 30.28 62,358 +0.20(+0.66%)
Apr 07, 2014 30.29 30.36 30.05 30.08 57,569 -0.35(-1.14%)
Apr 04, 2014 30.84 30.93 30.35 30.43 40,548 -0.40(-1.29%)
Apr 03, 2014 31.00 31.00 30.75 30.83 19,221 -0.08(-0.24%)
Apr 02, 2014 30.89 30.92 30.80 30.91 113,022 +0.10(+0.34%)
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.