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 (%)
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 4.541 687,442 +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 4,443,821 +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.