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 )

102.17 -0.06 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 1,571,296 +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 3.666 196,412 -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%)
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.