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 +0.22 (+0.21%)
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 (%)
Apr 30, 2002 4.318 4.359 4.318 4.359 53,025 +0.02(+0.47%)
Apr 29, 2002 4.379 4.379 4.338 4.338 8,101 -0.08(-1.84%)
Apr 26, 2002 4.420 4.420 4.420 4.420 245 +0.00(+0.00%)
Apr 25, 2002 4.420 4.420 4.420 4.420 736 -0.03(-0.64%)
Apr 24, 2002 4.448 4.448 4.448 4.448 3,436 +0.01(+0.18%)
Apr 23, 2002 4.456 4.456 4.440 4.440 19,148 +0.02(+0.46%)
Apr 22, 2002 4.420 4.456 4.420 4.420 18,657 -0.04(-0.91%)
Apr 19, 2002 4.477 4.477 4.460 4.460 8,837 -0.02(-0.45%)
Apr 18, 2002 4.485 4.485 4.481 4.481 13,501 -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 4.522 4.522 2,700 +0.00(+0.00%)
Apr 15, 2002 4.522 4.522 4.522 4.522 1,227 +0.04(+0.91%)
Apr 12, 2002 4.481 4.481 4.481 4.481 0 +0.00(+0.00%)
Apr 11, 2002 4.485 4.485 4.481 4.481 7,364 -0.05(-1.08%)
Apr 10, 2002 4.481 4.530 4.481 4.530 8,101 +0.11(+2.49%)
Apr 09, 2002 4.481 4.481 4.420 4.420 15,956 -0.06(-1.36%)
Apr 08, 2002 4.387 4.481 4.387 4.481 69,227 +0.08(+1.85%)
Apr 05, 2002 4.399 4.399 4.399 4.399 11,292 -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 4.420 4.420 4.420 4.420 23,075 -0.06(-1.36%)
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.