Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.27 +0.65 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.79 17.93 17.68 17.68 3,976 -0.17(-0.96%)
Sep 29, 2011 18.26 18.33 17.80 17.85 3,698 -0.32(-1.75%)
Sep 28, 2011 18.40 18.40 18.15 18.17 5,265 -0.30(-1.63%)
Sep 27, 2011 18.48 18.57 18.47 18.47 10,267 +0.48(+2.67%)
Sep 26, 2011 17.75 17.99 17.75 17.99 2,244 +0.31(+1.77%)
Sep 23, 2011 17.49 17.72 17.49 17.67 12,784 +0.04(+0.22%)
Sep 22, 2011 17.66 17.74 17.41 17.64 51,886 -0.72(-3.94%)
Sep 21, 2011 18.71 18.71 18.35 18.36 55,963 -0.36(-1.93%)
Sep 20, 2011 18.73 18.92 18.71 18.72 24,527 +0.01(+0.07%)
Sep 19, 2011 18.60 18.71 18.48 18.71 13,806 -0.19(-0.99%)
Sep 16, 2011 18.80 18.90 18.80 18.90 2,722 +0.15(+0.82%)
Sep 15, 2011 18.63 18.74 18.56 18.74 11,526 +0.21(+1.11%)
Sep 14, 2011 18.39 18.55 18.39 18.54 13,876 +0.34(+1.88%)
Sep 13, 2011 18.16 18.21 18.15 18.19 15,558 +0.21(+1.16%)
Sep 12, 2011 17.83 17.98 17.65 17.98 15,394 +0.04(+0.21%)
Sep 09, 2011 18.23 18.23 17.89 17.95 13,585 -0.45(-2.45%)
Sep 08, 2011 18.61 18.61 18.39 18.40 11,173 -0.07(-0.37%)
Sep 07, 2011 18.32 18.50 18.30 18.47 9,801 +0.61(+3.40%)
Sep 06, 2011 17.63 17.86 17.63 17.86 10,853 -0.31(-1.71%)
Sep 02, 2011 18.34 18.34 18.12 18.17 54,015 -0.44(-2.38%)
Sep 01, 2011 18.83 18.85 18.61 18.61 78,574 -0.17(-0.91%)
Aug 31, 2011 18.77 18.94 18.69 18.78 34,644 +0.07(+0.38%)
Aug 30, 2011 18.51 18.80 18.51 18.71 15,404 +0.09(+0.50%)
Aug 29, 2011 18.46 18.62 18.46 18.62 5,267 +0.52(+2.89%)
Aug 26, 2011 17.73 18.19 17.65 18.10 16,474 +0.20(+1.11%)
Aug 25, 2011 17.97 17.97 17.88 17.90 13,910 -0.23(-1.26%)
Aug 24, 2011 17.98 18.13 17.81 18.13 10,663 +0.25(+1.40%)
Aug 23, 2011 17.44 17.88 17.41 17.88 13,169 +0.49(+2.82%)
Aug 22, 2011 17.69 17.69 17.35 17.39 22,822 +0.07(+0.43%)
Aug 19, 2011 17.37 17.73 17.30 17.31 38,252 -0.26(-1.47%)
Aug 18, 2011 17.64 17.69 17.44 17.57 107,828 -0.78(-4.26%)
Aug 17, 2011 18.46 18.60 18.23 18.35 16,106 -0.16(-0.86%)
Aug 16, 2011 18.34 18.51 18.34 18.51 17,612 -0.03(-0.18%)
Aug 15, 2011 18.45 18.54 18.36 18.54 14,980 +0.34(+1.87%)
Aug 12, 2011 18.30 18.34 18.18 18.20 18,021 -0.00(-0.02%)
Aug 11, 2011 17.48 18.32 17.45 18.20 45,584 +0.85(+4.91%)
Aug 10, 2011 17.76 17.83 17.35 17.35 81,020 -0.55(-3.07%)
Aug 09, 2011 18.29 17.90 17.31 17.90 35,551 +0.50(+2.88%)
Aug 08, 2011 17.97 18.08 17.37 17.40 144,426 -1.10(-5.95%)
Aug 05, 2011 18.72 18.79 18.23 18.50 26,966 -0.09(-0.47%)
Aug 04, 2011 19.05 19.06 18.59 18.59 22,300 -0.80(-4.12%)
Aug 03, 2011 19.27 19.39 19.06 19.39 20,236 +0.10(+0.54%)
Aug 02, 2011 19.61 19.61 19.28 19.28 6,696 -0.44(-2.25%)
Aug 01, 2011 20.08 20.13 19.59 19.73 20,498 -0.23(-1.14%)
Jul 29, 2011 19.83 19.96 19.75 19.95 10,829 -0.15(-0.73%)
Jul 28, 2011 20.16 20.16 20.08 20.10 8,375 +0.11(+0.56%)
Jul 27, 2011 20.33 20.33 19.96 19.99 39,953 -0.46(-2.23%)
Jul 26, 2011 20.46 20.50 20.45 20.45 12,224 -0.16(-0.79%)
Jul 25, 2011 20.47 20.65 20.47 20.61 29,160 -0.06(-0.28%)
Jul 22, 2011 20.67 20.67 20.67 20.67 3,427 -0.01(-0.04%)
Jul 21, 2011 20.66 20.70 20.59 20.67 31,808 +0.17(+0.81%)
Jul 20, 2011 20.54 20.54 20.46 20.51 11,254 -0.00(-0.01%)
Jul 19, 2011 20.30 20.52 20.30 20.51 37,632 +0.35(+1.71%)
Jul 18, 2011 20.10 20.17 20.10 20.17 5,782 -0.11(-0.56%)
Jul 15, 2011 20.33 20.40 20.23 20.28 14,098 +0.09(+0.43%)
Jul 14, 2011 20.40 20.42 20.19 20.19 9,534 -0.16(-0.80%)
Jul 13, 2011 20.48 20.54 20.35 20.35 36,398 -0.07(-0.35%)
Jul 12, 2011 20.43 20.43 20.42 20.42 2,927 +0.06(+0.29%)
Jul 11, 2011 20.53 20.53 20.37 20.37 6,114 -0.35(-1.71%)
Jul 08, 2011 20.66 20.72 20.62 20.72 12,279 -0.18(-0.87%)
Jul 07, 2011 20.87 20.93 20.84 20.90 7,509 +0.26(+1.26%)
Jul 06, 2011 20.60 20.69 20.59 20.64 11,553 +0.02(+0.12%)
Jul 05, 2011 20.60 20.66 20.60 20.62 10,345 -0.02(-0.12%)
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.