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: 8:00 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 (%)
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 4,443,821 +0.02(+0.48%)
Jan 10, 2002 4.236 4.252 4.179 4.207 3,244,726 -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.