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 )

100.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Mar 29, 2002 4.490 4.490 4.490 4.490 8,084 +0.00(+0.00%)
Mar 28, 2002 4.490 4.490 4.490 4.490 8,084 -0.05(-1.08%)
Mar 27, 2002 4.449 4.539 4.449 4.539 14,943 +0.09(+2.11%)
Mar 26, 2002 4.315 4.449 4.315 4.445 80,105 -0.00(-0.09%)
Mar 25, 2002 4.449 4.449 4.449 4.449 24,497 +0.00(+0.00%)
Mar 22, 2002 4.490 4.490 4.449 4.449 1,714 -0.07(-1.45%)
Mar 21, 2002 4.490 4.515 4.490 4.515 10,533 +0.05(+1.10%)
Mar 20, 2002 4.531 4.592 4.466 4.466 38,215 +0.00(+0.00%)
Mar 19, 2002 4.531 4.531 4.466 4.466 31,601 -0.04(-1.00%)
Mar 18, 2002 4.511 4.511 4.511 4.511 5,879 +0.02(+0.55%)
Mar 15, 2002 4.413 4.486 4.413 4.486 15,678 -0.00(-0.09%)
Mar 14, 2002 4.449 4.543 4.449 4.490 25,232 +0.00(+0.00%)
Mar 13, 2002 4.490 4.490 4.490 4.490 20,087 +0.02(+0.46%)
Mar 12, 2002 4.470 4.470 4.470 4.470 9,798 -0.02(-0.45%)
Mar 11, 2002 4.490 4.490 4.490 4.490 14,208 -0.04(-0.90%)
Mar 08, 2002 4.531 4.531 4.531 4.531 11,513 +0.00(+0.00%)
Mar 07, 2002 4.531 4.531 4.531 4.531 0 +0.00(+0.00%)
Mar 06, 2002 4.470 4.531 4.449 4.531 83,780 +0.12(+2.78%)
Mar 05, 2002 4.531 4.531 4.409 4.409 41,890 -0.14(-3.14%)
Mar 04, 2002 4.470 4.572 4.339 4.552 685,919 +0.08(+1.83%)
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.