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 )

102.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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, 2002 3.894 3.894 3.894 3.894 22,341 -0.04(-0.93%)
Oct 30, 2002 3.931 3.931 3.931 3.931 7,365 +0.06(+1.58%)
Oct 29, 2002 3.931 3.931 3.869 3.869 26,515 -0.08(-2.06%)
Oct 28, 2002 3.971 3.971 3.951 3.951 24,305 +0.00(+0.10%)
Oct 25, 2002 3.931 3.947 3.931 3.947 17,186 -0.02(-0.62%)
Oct 24, 2002 3.971 3.971 3.971 3.971 12,275 +0.05(+1.25%)
Oct 23, 2002 3.926 3.926 3.922 3.922 1,841,362 -0.00(-0.10%)
Oct 22, 2002 3.910 3.926 3.910 3.926 1,571,295 +0.00(+0.10%)
Oct 21, 2002 3.922 3.922 3.922 3.922 6,137 +0.10(+2.56%)
Oct 18, 2002 3.869 3.869 3.825 3.825 12,521 -0.07(-1.68%)
Oct 17, 2002 3.890 3.890 3.890 3.890 245 +0.04(+0.95%)
Oct 16, 2002 3.853 3.853 3.853 3.853 9,575 -0.02(-0.42%)
Oct 15, 2002 3.792 3.869 3.792 3.869 21,359 +0.12(+3.26%)
Oct 14, 2002 3.715 3.747 3.715 3.747 42,965 +0.06(+1.55%)
Oct 11, 2002 3.641 3.690 3.641 3.690 12,521 +0.13(+3.54%)
Oct 10, 2002 3.531 3.564 3.531 3.564 12,030 +0.04(+1.04%)
Oct 09, 2002 3.523 3.568 3.523 3.527 10,557 -0.04(-1.03%)
Oct 08, 2002 3.617 3.621 3.564 3.564 29,461 -0.09(-2.34%)
Oct 07, 2002 3.649 3.649 3.649 3.649 16,449 -0.02(-0.44%)
Oct 04, 2002 3.670 4.016 3.629 3.666 196,411 -0.02(-0.66%)
Oct 03, 2002 3.686 3.690 3.686 3.690 7,119 -0.02(-0.55%)
Oct 02, 2002 3.727 3.731 3.711 3.711 3,928 -0.01(-0.33%)
Oct 01, 2002 3.723 3.723 3.723 3.723 9,575 +0.03(+0.88%)
Sep 30, 2002 3.788 3.788 3.690 3.690 12,521 -0.16(-4.13%)
Sep 27, 2002 3.861 3.861 3.849 3.849 26,515 -0.02(-0.53%)
Sep 26, 2002 3.821 3.869 3.821 3.869 48,611 +0.08(+2.04%)
Sep 25, 2002 3.707 3.792 3.707 3.792 14,730 +0.10(+2.65%)
Sep 24, 2002 3.694 3.694 3.694 3.694 1,718 -0.44(-10.64%)
Sep 23, 2002 4.134 4.134 4.134 4.134 1,718 +0.33(+8.56%)
Sep 20, 2002 3.808 3.808 3.808 3.808 3,437 -0.06(-1.58%)
Sep 19, 2002 3.878 3.878 3.869 3.869 17,186 -0.04(-1.14%)
Sep 18, 2002 3.918 3.918 3.914 3.914 6,137 -0.22(-5.32%)
Sep 17, 2002 3.971 4.134 3.971 4.134 3,437 +0.22(+5.62%)
Sep 16, 2002 3.914 3.914 3.914 3.914 3,437 +0.00(+0.00%)
Sep 13, 2002 3.914 3.914 3.914 3.914 6,874 -0.04(-1.03%)
Sep 12, 2002 3.959 3.959 3.955 3.955 6,874 -0.02(-0.41%)
Sep 11, 2002 3.992 3.992 3.971 3.971 10,802 +0.02(+0.41%)
Sep 10, 2002 3.992 3.992 3.955 3.955 8,838 -0.02(-0.51%)
Sep 09, 2002 3.975 3.975 3.975 3.975 1,964 -0.02(-0.41%)
Sep 06, 2002 3.992 3.992 3.992 3.992 2,455 +0.06(+1.55%)
Sep 05, 2002 3.931 3.931 3.931 3.931 2,700 +0.00(+0.00%)
Sep 04, 2002 3.869 3.931 3.837 3.931 23,814 +0.06(+1.58%)
Sep 03, 2002 4.032 4.130 3.869 3.869 171,860 -0.18(-4.52%)
Aug 30, 2002 4.053 4.053 4.053 4.053 5,401 -0.02(-0.60%)
Aug 29, 2002 4.077 4.077 4.077 4.077 1,473 -0.06(-1.38%)
Aug 28, 2002 4.118 4.134 4.118 4.134 7,610 +0.00(+0.00%)
Aug 27, 2002 4.138 4.138 4.134 4.134 6,874 +0.02(+0.50%)
Aug 26, 2002 4.114 4.114 4.114 4.114 736 -0.00(-0.10%)
Aug 23, 2002 4.134 4.134 4.118 4.118 8,347 -0.02(-0.39%)
Aug 22, 2002 4.134 4.134 4.134 4.134 2,455 +0.02(+0.50%)
Aug 21, 2002 4.114 4.114 4.114 4.114 1,227 -0.02(-0.49%)
Aug 20, 2002 4.098 4.134 3.931 4.134 25,779 +0.14(+3.57%)
Aug 16, 2002 3.951 4.073 3.951 3.992 3,682 +0.04(+0.93%)
Aug 15, 2002 3.955 3.955 3.955 3.955 1,718 +0.04(+1.04%)
Aug 14, 2002 3.914 3.914 3.910 3.914 9,575 -0.06(-1.44%)
Aug 13, 2002 3.971 3.971 3.971 3.971 1,718 -0.04(-1.02%)
Aug 12, 2002 4.012 4.012 3.951 4.012 6,137 +0.18(+4.79%)
Aug 07, 2002 3.829 3.829 3.829 3.829 4,173 +0.02(+0.53%)
Aug 06, 2002 3.890 3.890 3.808 3.808 20,868 +0.02(+0.43%)
Aug 05, 2002 3.792 3.792 3.792 3.792 19,886 -0.04(-1.06%)
Aug 02, 2002 3.939 3.971 3.833 3.833 46,156 -0.06(-1.47%)
Aug 01, 2002 3.833 3.890 3.833 3.890 1,104,817 +0.05(+1.38%)
Jul 31, 2002 3.837 3.837 3.837 3.837 6,383 -0.09(-2.38%)
Jul 30, 2002 3.865 3.931 3.865 3.931 10,557 +0.06(+1.58%)
Jul 29, 2002 3.768 3.869 3.768 3.869 7,365 +0.20(+5.44%)
Jul 26, 2002 3.690 3.690 3.670 3.670 5,646 -0.02(-0.55%)
Jul 25, 2002 3.523 3.690 3.523 3.690 5,401 +0.20(+5.84%)
Jul 24, 2002 3.462 3.487 3.360 3.487 57,204 -0.04(-1.04%)
Jul 23, 2002 3.564 3.564 3.523 3.523 21,359 -0.14(-3.89%)
Jul 22, 2002 3.686 3.686 3.666 3.666 5,155 -0.06(-1.64%)
Jul 19, 2002 3.727 3.727 3.727 3.727 36,336 -0.04(-1.08%)
Jul 17, 2002 3.869 3.869 3.768 3.768 11,539 -0.13(-3.34%)
Jul 12, 2002 3.910 3.910 3.894 3.898 35,108 +0.05(+1.27%)
Jul 11, 2002 3.931 3.931 3.849 3.849 8,347 -0.10(-2.58%)
Jul 10, 2002 4.098 4.098 3.951 3.951 8,838 -0.12(-3.00%)
Jul 09, 2002 4.114 4.114 4.073 4.073 11,293 -0.08(-1.96%)
Jul 08, 2002 4.114 4.155 4.114 4.155 17,186 +0.04(+0.99%)
Jul 05, 2002 4.122 4.122 4.114 4.114 12,521 +0.10(+2.54%)
Jul 04, 2002 4.012 4.012 4.012 4.012 8,838 +0.00(+0.00%)
Jul 03, 2002 4.012 4.012 4.012 4.012 8,838 -0.04(-1.01%)
Jul 02, 2002 4.053 4.053 4.053 4.053 1,227 -0.10(-2.45%)
Jul 01, 2002 4.216 4.216 4.155 4.155 9,575 +0.00(+0.00%)
Jun 28, 2002 4.155 4.155 4.155 4.155 1,718 +0.03(+0.69%)
Jun 27, 2002 4.155 4.155 4.126 4.126 11,048 +0.01(+0.30%)
Jun 26, 2002 4.114 4.114 4.049 4.114 45,911 -0.11(-2.51%)
Jun 25, 2002 4.256 4.256 4.220 4.220 4,664 -0.10(-2.36%)
Jun 21, 2002 4.317 4.322 4.317 4.322 22,832 -0.04(-0.84%)
Jun 20, 2002 4.358 4.358 4.358 4.358 7,610 -0.02(-0.46%)
Jun 19, 2002 4.358 4.379 4.317 4.379 12,030 +0.06(+1.32%)
Jun 18, 2002 4.322 4.322 4.322 4.322 2,209 +0.00(+0.00%)
Jun 17, 2002 4.256 4.322 4.256 4.322 34,372 +0.07(+1.53%)
Jun 14, 2002 4.256 4.256 4.256 4.256 6,628 -0.04(-1.04%)
Jun 12, 2002 4.317 4.317 4.301 4.301 33,144 -0.06(-1.31%)
Jun 11, 2002 4.399 4.399 4.358 4.358 15,712 +0.02(+0.38%)
Jun 10, 2002 4.358 4.358 4.342 4.342 2,455 -0.02(-0.37%)
Jun 07, 2002 4.330 4.379 4.330 4.358 15,221 +0.03(+0.66%)
Jun 06, 2002 4.407 4.407 4.330 4.330 14,485 -0.08(-1.85%)
Jun 05, 2002 4.379 4.431 4.379 4.411 15,958 -0.04(-1.01%)
May 31, 2002 4.423 4.456 4.423 4.456 1,473 -0.01(-0.18%)
May 28, 2002 4.464 4.501 4.464 4.464 19,886 -0.05(-1.08%)
May 27, 2002 4.525 4.525 4.513 4.513 12,275 +0.00(+0.00%)
May 24, 2002 4.525 4.525 4.513 4.513 12,275 +0.03(+0.73%)
May 23, 2002 4.501 4.525 4.480 4.480 19,886 +0.02(+0.36%)
May 22, 2002 4.440 4.480 4.440 4.464 34,863 +0.00(+0.00%)
May 21, 2002 4.484 4.521 4.464 4.464 23,323 -0.06(-1.26%)
May 20, 2002 4.521 4.521 4.521 4.521 1,203,023 +0.00(+0.00%)
May 17, 2002 4.521 4.521 4.521 4.521 5,155 -0.01(-0.27%)
May 16, 2002 4.533 4.533 4.533 4.533 736 +0.00(+0.00%)
May 15, 2002 4.533 4.533 4.521 4.533 23,323 +0.03(+0.63%)
May 14, 2002 4.484 4.505 4.484 4.505 17,431 +0.04(+1.00%)
May 13, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
May 10, 2002 4.460 4.460 4.460 4.460 11,784 +0.00(+0.00%)
May 09, 2002 4.464 4.464 4.460 4.460 22,832 +0.02(+0.46%)
May 08, 2002 4.480 4.480 4.440 4.440 21,850 +0.02(+0.37%)
May 07, 2002 4.423 4.456 4.423 4.423 68,253 -0.02(-0.46%)
May 06, 2002 4.419 4.444 4.419 4.444 20,623 +0.04(+1.02%)
May 03, 2002 4.399 4.399 4.399 4.399 2,946 +0.00(+0.00%)
May 02, 2002 4.379 4.399 4.379 4.399 43,210 +0.03(+0.75%)
May 01, 2002 4.399 4.399 4.366 4.366 7,365 +0.01(+0.19%)
Apr 30, 2002 4.317 4.358 4.317 4.358 53,031 +0.02(+0.47%)
Apr 29, 2002 4.379 4.379 4.338 4.338 8,101 -0.08(-1.84%)
Apr 26, 2002 4.419 4.419 4.419 4.419 245 +0.00(+0.00%)
Apr 25, 2002 4.419 4.419 4.419 4.419 736 -0.03(-0.64%)
Apr 24, 2002 4.448 4.448 4.448 4.448 3,437 +0.01(+0.18%)
Apr 23, 2002 4.456 4.456 4.440 4.440 19,150 +0.02(+0.46%)
Apr 22, 2002 4.419 4.456 4.419 4.419 18,659 -0.04(-0.91%)
Apr 19, 2002 4.476 4.476 4.460 4.460 8,838 -0.02(-0.45%)
Apr 18, 2002 4.484 4.484 4.480 4.480 13,503 -0.07(-1.52%)
Apr 17, 2002 4.550 4.550 4.550 4.550 736 +0.03(+0.63%)
Apr 16, 2002 4.558 4.558 4.521 4.521 2,700 +0.00(+0.00%)
Apr 15, 2002 4.521 4.521 4.521 4.521 1,227 +0.04(+0.91%)
Apr 12, 2002 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Apr 11, 2002 4.484 4.484 4.480 4.480 7,365 -0.05(-1.08%)
Apr 10, 2002 4.480 4.529 4.480 4.529 8,101 +0.11(+2.49%)
Apr 09, 2002 4.480 4.480 4.419 4.419 15,958 -0.06(-1.36%)
Apr 08, 2002 4.387 4.480 4.387 4.480 69,235 +0.08(+1.85%)
Apr 05, 2002 4.399 4.399 4.399 4.399 11,293 -0.04(-0.92%)
Apr 04, 2002 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Apr 03, 2002 4.440 4.440 4.440 4.440 1,227 +0.02(+0.46%)
Apr 02, 2002 4.419 4.419 4.419 4.419 23,078 -0.06(-1.36%)
Apr 01, 2002 4.480 4.480 4.480 4.480 3,682 +0.00(+0.00%)
Mar 29, 2002 4.480 4.480 4.480 4.480 8,101 +0.00(+0.00%)
Mar 28, 2002 4.480 4.480 4.480 4.480 8,101 -0.05(-1.08%)
Mar 27, 2002 4.440 4.529 4.440 4.529 14,976 +0.09(+2.11%)
Mar 26, 2002 4.305 4.440 4.305 4.436 80,283 -0.00(-0.09%)
Mar 25, 2002 4.440 4.440 4.440 4.440 24,551 +0.00(+0.00%)
Mar 22, 2002 4.480 4.480 4.440 4.440 1,718 -0.07(-1.45%)
Mar 21, 2002 4.480 4.505 4.480 4.505 10,557 +0.05(+1.10%)
Mar 20, 2002 4.521 4.582 4.456 4.456 38,300 +0.00(+0.00%)
Mar 19, 2002 4.521 4.521 4.456 4.456 31,671 -0.04(-1.00%)
Mar 18, 2002 4.501 4.501 4.501 4.501 5,892 +0.02(+0.55%)
Mar 15, 2002 4.403 4.476 4.403 4.476 15,712 -0.00(-0.09%)
Mar 14, 2002 4.440 4.533 4.440 4.480 25,288 +0.00(+0.00%)
Mar 13, 2002 4.480 4.480 4.480 4.480 20,132 +0.02(+0.46%)
Mar 12, 2002 4.460 4.460 4.460 4.460 9,820 -0.02(-0.45%)
Mar 11, 2002 4.480 4.480 4.480 4.480 14,239 -0.04(-0.90%)
Mar 08, 2002 4.521 4.521 4.521 4.521 11,539 +0.00(+0.00%)
Mar 07, 2002 4.521 4.521 4.521 4.521 0 +0.00(+0.00%)
Mar 06, 2002 4.460 4.521 4.440 4.521 83,966 +0.12(+2.78%)
Mar 05, 2002 4.521 4.521 4.399 4.399 41,983 -0.14(-3.14%)
Mar 04, 2002 4.460 4.562 4.330 4.541 687,441 +0.08(+1.83%)
Mar 01, 2002 4.419 4.480 4.419 4.460 27,006 +0.04(+0.92%)
Feb 28, 2002 4.419 4.419 4.419 4.419 19,150 -0.06(-1.36%)
Feb 27, 2002 4.460 4.480 4.358 4.480 36,827 +0.18(+4.27%)
Feb 26, 2002 4.379 4.379 4.297 4.297 36,090 -0.06(-1.31%)
Feb 25, 2002 4.403 4.403 4.354 4.354 57,696 +0.02(+0.56%)
Feb 22, 2002 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Feb 21, 2002 4.236 4.330 4.236 4.330 12,275 +0.09(+2.21%)
Feb 20, 2002 4.277 4.297 4.183 4.236 34,126 -0.02(-0.48%)
Feb 19, 2002 4.277 4.277 4.256 4.256 10,066 -0.10(-2.25%)
Feb 18, 2002 4.232 4.354 4.232 4.354 6,628 +0.00(+0.00%)
Feb 15, 2002 4.232 4.354 4.232 4.354 6,628 +0.12(+2.79%)
Feb 14, 2002 4.236 4.236 4.236 4.236 9,084 +0.02(+0.48%)
Feb 13, 2002 4.216 4.216 4.216 4.216 8,838 +0.02(+0.49%)
Feb 12, 2002 4.134 4.195 4.134 4.195 139,943 -0.04(-0.96%)
Feb 11, 2002 4.155 4.236 4.155 4.236 27,743 +0.08(+1.96%)
Feb 08, 2002 4.155 4.155 4.155 4.155 5,892 -0.04(-0.97%)
Feb 07, 2002 4.195 4.195 4.195 4.195 10,066 +0.00(+0.00%)
Feb 06, 2002 4.195 4.195 4.195 4.195 3,682 +0.00(+0.00%)
Feb 05, 2002 4.216 4.216 4.195 4.195 7,610 -0.04(-0.96%)
Feb 04, 2002 4.248 4.248 4.236 4.236 10,311 -0.02(-0.57%)
Feb 01, 2002 4.260 4.260 4.260 4.260 736 +0.00(+0.00%)
Jan 31, 2002 4.216 4.277 4.216 4.260 23,814 +0.03(+0.77%)
Jan 30, 2002 4.195 4.228 4.195 4.228 19,641 +0.07(+1.76%)
Jan 29, 2002 4.167 4.195 4.155 4.155 4,664 -0.02(-0.49%)
Jan 28, 2002 4.134 4.175 4.134 4.175 47,875 +0.05(+1.18%)
Jan 25, 2002 4.114 4.130 4.098 4.126 24,305 +0.01(+0.30%)
Jan 24, 2002 4.114 4.114 4.114 4.114 20,868 +0.01(+0.30%)
Jan 23, 2002 4.102 4.155 4.102 4.102 14,239 +0.00(+0.00%)
Jan 22, 2002 4.199 4.199 4.093 4.102 20,623 -0.07(-1.76%)
Jan 21, 2002 4.081 4.175 4.081 4.175 2,086,877 +0.00(+0.00%)
Jan 18, 2002 4.081 4.175 4.081 4.175 20,868 +0.03(+0.69%)
Jan 17, 2002 4.155 4.155 4.077 4.146 38,300 +0.01(+0.30%)
Jan 16, 2002 4.175 4.175 4.134 4.134 36,581 -0.07(-1.55%)
Jan 15, 2002 4.199 4.199 4.155 4.199 4,173 +0.04(+1.08%)
Jan 14, 2002 4.199 4.199 4.155 4.155 20,623 -0.07(-1.73%)
Jan 11, 2002 4.252 4.252 4.199 4.228 4,443,820 +0.02(+0.48%)
Jan 10, 2002 4.236 4.252 4.179 4.207 3,244,725 -0.03(-0.77%)
Jan 09, 2002 4.260 4.260 4.236 4.240 6,874 +0.04(+1.07%)
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.