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 )

99.16 +0.23 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 14.20 14.83 14.20 14.83 19,029 +0.54(+3.76%)
Oct 30, 2008 13.96 14.53 13.96 14.29 7,224 +0.28(+2.02%)
Oct 29, 2008 12.70 14.39 12.70 14.01 2,145 +0.81(+6.16%)
Oct 28, 2008 12.99 13.19 12.99 13.19 18,985 -0.07(-0.55%)
Oct 27, 2008 13.21 13.59 13.21 13.27 160,568 -0.06(-0.46%)
Oct 24, 2008 13.65 13.65 13.28 13.33 5,969 -0.34(-2.48%)
Oct 23, 2008 13.92 13.92 13.45 13.67 7,687 +0.07(+0.48%)
Oct 22, 2008 14.57 14.57 13.60 13.60 21,836 -1.06(-7.21%)
Oct 21, 2008 14.76 14.82 14.66 14.66 4,857 +0.04(+0.27%)
Oct 20, 2008 14.34 14.62 14.31 14.62 91,016 +0.02(+0.13%)
Oct 17, 2008 14.29 14.83 14.21 14.60 28,639 +0.24(+1.69%)
Oct 16, 2008 13.88 14.36 13.35 14.36 57,181 +0.43(+3.11%)
Oct 15, 2008 15.06 15.10 13.92 13.92 86,673 -1.05(-7.02%)
Oct 14, 2008 16.62 16.62 14.86 14.98 5,377 -0.51(-3.28%)
Oct 13, 2008 15.20 15.48 14.23 15.48 43,945 +1.43(+10.20%)
Oct 10, 2008 13.85 14.05 12.75 14.05 35,084 -0.01(-0.07%)
Oct 09, 2008 14.72 14.79 13.56 14.06 15,408 -1.24(-8.08%)
Oct 08, 2008 14.58 15.30 14.49 15.30 9,771 -0.05(-0.31%)
Oct 07, 2008 15.52 15.74 15.19 15.34 22,250 -0.37(-2.33%)
Oct 06, 2008 15.48 15.71 15.43 15.71 25,381 -1.10(-6.54%)
Oct 03, 2008 16.86 16.86 16.81 16.81 2,733 +0.12(+0.71%)
Oct 02, 2008 17.14 17.14 16.67 16.69 67,504 -0.77(-4.42%)
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.