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 +0.27 (+0.26%)
Official Closing 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 (%)
Nov 29, 2002 4.155 4.155 4.155 4.155 981 +0.06(+1.49%)
Nov 27, 2002 4.074 4.175 4.074 4.094 9,819 +0.04(+1.01%)
Nov 26, 2002 4.074 4.078 4.033 4.053 42,224 -0.06(-1.49%)
Nov 25, 2002 4.175 4.175 4.114 4.114 31,422 -0.02(-0.49%)
Nov 22, 2002 4.151 4.155 4.135 4.135 36,086 -0.00(-0.10%)
Nov 21, 2002 4.094 4.175 4.094 4.139 25,776 +0.07(+1.80%)
Nov 20, 2002 4.065 4.065 4.065 4.065 4,418 -0.00(-0.10%)
Nov 19, 2002 4.074 4.074 4.057 4.069 11,783 -0.02(-0.60%)
Nov 18, 2002 4.094 4.094 4.094 4.094 10,310 +0.04(+1.11%)
Nov 15, 2002 3.972 4.049 3.972 4.049 8,346 +0.06(+1.43%)
Nov 14, 2002 3.935 3.992 3.931 3.992 50,325 +0.06(+1.55%)
Nov 13, 2002 3.931 3.931 3.931 3.931 17,184 -0.06(-1.53%)
Nov 12, 2002 3.951 3.996 3.951 3.992 13,256 +0.02(+0.51%)
Nov 11, 2002 4.012 4.012 3.972 3.972 17,184 -0.10(-2.50%)
Nov 08, 2002 4.074 4.074 4.074 4.074 12,274 +0.04(+1.01%)
Nov 07, 2002 4.033 4.033 4.033 4.033 245 -0.01(-0.20%)
Nov 06, 2002 4.074 4.074 4.033 4.041 4,418 +0.09(+2.16%)
Nov 05, 2002 3.955 3.955 3.955 3.955 2,209 -0.01(-0.21%)
Nov 04, 2002 3.992 3.992 3.964 3.964 17,920 +0.01(+0.31%)
Nov 01, 2002 3.890 3.951 3.890 3.951 12,765 +0.06(+1.46%)
Oct 31, 2002 3.894 3.894 3.894 3.894 22,339 -0.04(-0.93%)
Oct 30, 2002 3.931 3.931 3.931 3.931 7,364 +0.06(+1.58%)
Oct 29, 2002 3.931 3.931 3.870 3.870 26,512 -0.08(-2.06%)
Oct 28, 2002 3.972 3.972 3.951 3.951 24,303 +0.00(+0.10%)
Oct 25, 2002 3.931 3.947 3.931 3.947 17,184 -0.02(-0.62%)
Oct 24, 2002 3.972 3.972 3.972 3.972 12,274 +0.05(+1.25%)
Oct 23, 2002 3.927 3.927 3.923 3.923 1,841,167 -0.00(-0.10%)
Oct 22, 2002 3.911 3.927 3.911 3.927 1,571,129 +0.00(+0.10%)
Oct 21, 2002 3.923 3.923 3.923 3.923 6,137 +0.10(+2.56%)
Oct 18, 2002 3.870 3.870 3.825 3.825 12,519 -0.07(-1.68%)
Oct 17, 2002 3.890 3.890 3.890 3.890 245 +0.04(+0.95%)
Oct 16, 2002 3.854 3.854 3.854 3.854 9,574 -0.02(-0.42%)
Oct 15, 2002 3.792 3.870 3.792 3.870 21,357 +0.12(+3.26%)
Oct 14, 2002 3.715 3.748 3.715 3.748 42,960 +0.06(+1.55%)
Oct 11, 2002 3.642 3.691 3.642 3.691 12,519 +0.13(+3.54%)
Oct 10, 2002 3.532 3.564 3.532 3.564 12,028 +0.04(+1.04%)
Oct 09, 2002 3.524 3.568 3.524 3.528 10,556 -0.04(-1.03%)
Oct 08, 2002 3.617 3.621 3.564 3.564 29,458 -0.09(-2.34%)
Oct 07, 2002 3.650 3.650 3.650 3.650 16,447 -0.02(-0.44%)
Oct 04, 2002 3.670 4.016 3.629 3.666 196,391 -0.02(-0.66%)
Oct 03, 2002 3.687 3.691 3.687 3.691 7,119 -0.02(-0.55%)
Oct 02, 2002 3.727 3.731 3.711 3.711 3,927 -0.01(-0.33%)
Oct 01, 2002 3.723 3.723 3.723 3.723 9,574 +0.03(+0.88%)
Sep 30, 2002 3.788 3.788 3.691 3.691 12,519 -0.16(-4.13%)
Sep 27, 2002 3.862 3.862 3.849 3.849 26,512 -0.02(-0.53%)
Sep 26, 2002 3.821 3.870 3.821 3.870 48,606 +0.08(+2.04%)
Sep 25, 2002 3.707 3.792 3.707 3.792 14,729 +0.10(+2.65%)
Sep 24, 2002 3.695 3.695 3.695 3.695 1,718 -0.44(-10.64%)
Sep 23, 2002 4.135 4.135 4.135 4.135 1,718 +0.33(+8.56%)
Sep 20, 2002 3.809 3.809 3.809 3.809 3,436 -0.06(-1.58%)
Sep 19, 2002 3.878 3.878 3.870 3.870 17,184 -0.04(-1.14%)
Sep 18, 2002 3.919 3.919 3.915 3.915 6,137 -0.22(-5.32%)
Sep 17, 2002 3.972 4.135 3.972 4.135 3,436 +0.22(+5.62%)
Sep 16, 2002 3.915 3.915 3.915 3.915 3,436 +0.00(+0.00%)
Sep 13, 2002 3.915 3.915 3.915 3.915 6,873 -0.04(-1.03%)
Sep 12, 2002 3.959 3.959 3.955 3.955 6,873 -0.02(-0.41%)
Sep 11, 2002 3.992 3.992 3.972 3.972 10,801 +0.02(+0.41%)
Sep 10, 2002 3.992 3.992 3.955 3.955 8,837 -0.02(-0.51%)
Sep 09, 2002 3.976 3.976 3.976 3.976 1,963 -0.02(-0.41%)
Sep 06, 2002 3.992 3.992 3.992 3.992 2,454 +0.06(+1.55%)
Sep 05, 2002 3.931 3.931 3.931 3.931 2,700 +0.00(+0.00%)
Sep 04, 2002 3.870 3.931 3.837 3.931 23,812 +0.06(+1.58%)
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.