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 )

108.54 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2002 4.742 4.777 4.742 4.777 1,373 -0.01(-0.18%)
May 28, 2002 4.786 4.825 4.786 4.786 18,548 -0.05(-1.08%)
May 27, 2002 4.852 4.852 4.838 4.838 11,449 +0.00(+0.00%)
May 24, 2002 4.852 4.852 4.838 4.838 11,449 +0.03(+0.73%)
May 23, 2002 4.825 4.852 4.804 4.804 18,548 +0.02(+0.36%)
May 22, 2002 4.760 4.804 4.760 4.786 32,517 +0.00(+0.00%)
May 21, 2002 4.808 4.847 4.786 4.786 21,754 -0.06(-1.26%)
May 20, 2002 4.847 4.847 4.847 4.847 1,122,095 +0.00(+0.00%)
May 17, 2002 4.847 4.847 4.847 4.847 4,808 -0.01(-0.27%)
May 16, 2002 4.860 4.860 4.860 4.860 686 +0.00(+0.00%)
May 15, 2002 4.860 4.860 4.847 4.860 21,754 +0.03(+0.63%)
May 14, 2002 4.808 4.830 4.808 4.830 16,258 +0.05(+1.00%)
May 13, 2002 4.782 4.782 4.782 4.782 0 +0.00(+0.00%)
May 10, 2002 4.782 4.782 4.782 4.782 10,991 +0.00(+0.00%)
May 09, 2002 4.786 4.786 4.782 4.782 21,296 +0.02(+0.46%)
May 08, 2002 4.804 4.804 4.760 4.760 20,380 +0.02(+0.37%)
May 07, 2002 4.742 4.777 4.742 4.742 63,661 -0.02(-0.46%)
May 06, 2002 4.738 4.764 4.738 4.764 19,235 +0.05(+1.02%)
May 03, 2002 4.716 4.716 4.716 4.716 2,747 +0.00(+0.00%)
May 02, 2002 4.694 4.716 4.694 4.716 40,303 +0.03(+0.75%)
May 01, 2002 4.716 4.716 4.681 4.681 6,869 +0.01(+0.19%)
Apr 30, 2002 4.629 4.673 4.629 4.673 49,463 +0.02(+0.47%)
Apr 29, 2002 4.694 4.694 4.651 4.651 7,556 -0.09(-1.84%)
Apr 26, 2002 4.738 4.738 4.738 4.738 228 +0.00(+0.00%)
Apr 25, 2002 4.738 4.738 4.738 4.738 686 -0.03(-0.64%)
Apr 24, 2002 4.769 4.769 4.769 4.769 3,205 +0.01(+0.18%)
Apr 23, 2002 4.777 4.777 4.760 4.760 17,861 +0.02(+0.46%)
Apr 22, 2002 4.738 4.777 4.738 4.738 17,403 -0.04(-0.91%)
Apr 19, 2002 4.799 4.799 4.782 4.782 8,243 -0.02(-0.45%)
Apr 18, 2002 4.808 4.808 4.804 4.804 12,594 -0.07(-1.52%)
Apr 17, 2002 4.878 4.878 4.878 4.878 686 +0.03(+0.63%)
Apr 16, 2002 4.886 4.886 4.847 4.847 2,518 +0.00(+0.00%)
Apr 15, 2002 4.847 4.847 4.847 4.847 1,144 +0.04(+0.91%)
Apr 12, 2002 4.804 4.804 4.804 4.804 0 +0.00(+0.00%)
Apr 11, 2002 4.808 4.808 4.804 4.804 6,869 -0.05(-1.08%)
Apr 10, 2002 4.804 4.856 4.804 4.856 7,556 +0.12(+2.49%)
Apr 09, 2002 4.804 4.804 4.738 4.738 14,884 -0.07(-1.36%)
Apr 08, 2002 4.703 4.804 4.703 4.804 64,577 +0.09(+1.85%)
Apr 05, 2002 4.716 4.716 4.716 4.716 10,533 -0.04(-0.92%)
Apr 04, 2002 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Apr 03, 2002 4.760 4.760 4.760 4.760 1,144 +0.02(+0.46%)
Apr 02, 2002 4.738 4.738 4.738 4.738 21,525 -0.07(-1.36%)
Apr 01, 2002 4.804 4.804 4.804 4.804 3,434 +0.00(+0.00%)
Mar 29, 2002 4.804 4.804 4.804 4.804 7,556 +0.00(+0.00%)
Mar 28, 2002 4.804 4.804 4.804 4.804 7,556 -0.05(-1.08%)
Mar 27, 2002 4.760 4.856 4.760 4.856 13,968 +0.10(+2.11%)
Mar 26, 2002 4.616 4.760 4.616 4.755 74,882 -0.00(-0.09%)
Mar 25, 2002 4.760 4.760 4.760 4.760 22,899 +0.00(+0.00%)
Mar 22, 2002 4.804 4.804 4.760 4.760 1,602 -0.07(-1.45%)
Mar 21, 2002 4.804 4.830 4.804 4.830 9,846 +0.05(+1.10%)
Mar 20, 2002 4.847 4.913 4.777 4.777 35,723 +0.00(+0.00%)
Mar 19, 2002 4.847 4.847 4.777 4.777 29,540 -0.05(-1.00%)
Mar 18, 2002 4.825 4.825 4.825 4.825 5,495 +0.03(+0.55%)
Mar 15, 2002 4.721 4.799 4.721 4.799 14,655 -0.00(-0.09%)
Mar 14, 2002 4.760 4.860 4.760 4.804 23,586 +0.00(+0.00%)
Mar 13, 2002 4.804 4.804 4.804 4.804 18,777 +0.02(+0.46%)
Mar 12, 2002 4.782 4.782 4.782 4.782 9,159 -0.02(-0.45%)
Mar 11, 2002 4.804 4.804 4.804 4.804 13,281 -0.04(-0.90%)
Mar 08, 2002 4.847 4.847 4.847 4.847 10,762 +0.00(+0.00%)
Mar 07, 2002 4.847 4.847 4.847 4.847 0 +0.00(+0.00%)
Mar 06, 2002 4.782 4.847 4.760 4.847 78,317 +0.13(+2.78%)
Mar 05, 2002 4.847 4.847 4.716 4.716 39,158 -0.15(-3.14%)
Mar 04, 2002 4.782 4.891 4.642 4.869 641,197 +0.09(+1.83%)
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.