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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 01, 2002 3.723 3.723 3.723 3.723 9,575 +0.03(+0.88%)
Sep 30, 2002 3.788 3.788 3.690 3.690 12,521 -0.16(-4.13%)
Sep 27, 2002 3.861 3.861 3.849 3.849 26,515 -0.02(-0.53%)
Sep 26, 2002 3.821 3.869 3.821 3.869 48,611 +0.08(+2.04%)
Sep 25, 2002 3.706 3.792 3.706 3.792 14,730 +0.10(+2.65%)
Sep 24, 2002 3.694 3.694 3.694 3.694 1,718 -0.44(-10.64%)
Sep 23, 2002 4.134 4.134 4.134 4.134 1,718 +0.33(+8.56%)
Sep 20, 2002 3.808 3.808 3.808 3.808 3,437 -0.06(-1.58%)
Sep 19, 2002 3.878 3.878 3.869 3.869 17,186 -0.04(-1.14%)
Sep 18, 2002 3.918 3.918 3.914 3.914 6,137 -0.22(-5.32%)
Sep 17, 2002 3.971 4.134 3.971 4.134 3,437 +0.22(+5.62%)
Sep 16, 2002 3.914 3.914 3.914 3.914 3,437 +0.00(+0.00%)
Sep 13, 2002 3.914 3.914 3.914 3.914 6,874 -0.04(-1.03%)
Sep 12, 2002 3.959 3.959 3.955 3.955 6,874 -0.02(-0.41%)
Sep 11, 2002 3.992 3.992 3.971 3.971 10,802 +0.02(+0.41%)
Sep 10, 2002 3.992 3.992 3.955 3.955 8,838 -0.02(-0.51%)
Sep 09, 2002 3.975 3.975 3.975 3.975 1,964 -0.02(-0.41%)
Sep 06, 2002 3.992 3.992 3.992 3.992 2,455 +0.06(+1.55%)
Sep 05, 2002 3.931 3.931 3.931 3.931 2,700 +0.00(+0.00%)
Sep 04, 2002 3.869 3.931 3.837 3.931 23,814 +0.06(+1.58%)
Sep 03, 2002 4.032 4.130 3.869 3.869 171,860 -0.18(-4.52%)
Aug 30, 2002 4.053 4.053 4.053 4.053 5,401 -0.02(-0.60%)
Aug 29, 2002 4.077 4.077 4.077 4.077 1,473 -0.06(-1.38%)
Aug 28, 2002 4.118 4.134 4.118 4.134 7,610 +0.00(+0.00%)
Aug 27, 2002 4.138 4.138 4.134 4.134 6,874 +0.02(+0.50%)
Aug 26, 2002 4.114 4.114 4.114 4.114 736 -0.00(-0.10%)
Aug 23, 2002 4.134 4.134 4.118 4.118 8,347 -0.02(-0.39%)
Aug 22, 2002 4.134 4.134 4.134 4.134 2,455 +0.02(+0.50%)
Aug 21, 2002 4.114 4.114 4.114 4.114 1,227 -0.02(-0.49%)
Aug 20, 2002 4.098 4.134 3.931 4.134 25,779 +0.14(+3.57%)
Aug 16, 2002 3.951 4.073 3.951 3.992 3,682 +0.04(+0.93%)
Aug 15, 2002 3.955 3.955 3.955 3.955 1,718 +0.04(+1.04%)
Aug 14, 2002 3.914 3.914 3.910 3.914 9,575 -0.06(-1.44%)
Aug 13, 2002 3.971 3.971 3.971 3.971 1,718 -0.04(-1.02%)
Aug 12, 2002 4.012 4.012 3.951 4.012 6,137 +0.18(+4.79%)
Aug 07, 2002 3.829 3.829 3.829 3.829 4,173 +0.02(+0.53%)
Aug 06, 2002 3.890 3.890 3.808 3.808 20,868 +0.02(+0.43%)
Aug 05, 2002 3.792 3.792 3.792 3.792 19,886 -0.04(-1.06%)
Aug 02, 2002 3.939 3.971 3.833 3.833 46,156 -0.06(-1.47%)
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.