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 )

104.77 +0.50 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2003 3.719 3.719 3.719 3.719 5,400 -0.01(-0.22%)
Jan 30, 2003 3.748 3.748 3.727 3.727 5,646 -0.04(-1.08%)
Jan 29, 2003 3.764 3.768 3.727 3.768 3,927 -0.04(-1.07%)
Jan 28, 2003 3.809 3.809 3.809 3.809 6,137 -0.00(-0.11%)
Jan 27, 2003 3.813 3.813 3.813 3.813 736 -0.06(-1.47%)
Jan 24, 2003 3.870 3.870 3.870 3.870 6,137 -0.00(-0.11%)
Jan 23, 2003 3.878 3.878 3.874 3.874 7,364 -0.05(-1.35%)
Jan 22, 2003 3.927 3.927 3.927 3.927 21,112 -0.04(-1.13%)
Jan 21, 2003 3.951 3.976 3.951 3.972 8,592 -0.03(-0.71%)
Jan 17, 2003 4.012 4.012 4.000 4.000 981 +0.00(+0.00%)
Jan 16, 2003 4.025 4.025 3.996 4.000 5,155 +0.03(+0.72%)
Jan 15, 2003 4.053 4.053 3.972 3.972 23,566 -0.09(-2.21%)
Jan 14, 2003 4.074 4.074 4.061 4.061 2,454 +0.01(+0.30%)
Jan 13, 2003 4.114 4.114 4.049 4.049 18,657 -0.04(-1.09%)
Jan 10, 2003 4.094 4.094 4.094 4.094 4,418 +0.01(+0.20%)
Jan 09, 2003 3.988 4.147 3.988 4.086 10,556 +0.00(+0.00%)
Jan 08, 2003 4.098 4.098 4.086 4.086 9,083 -0.03(-0.79%)
Jan 07, 2003 4.155 4.155 4.118 4.118 15,220 -0.01(-0.30%)
Jan 06, 2003 4.057 4.155 4.053 4.131 11,783 +0.09(+2.22%)
Jan 03, 2003 4.033 4.041 4.033 4.041 4,418 +0.02(+0.40%)
Jan 02, 2003 3.911 4.025 3.902 4.025 20,866 +0.09(+2.38%)
Dec 31, 2002 3.911 3.931 3.911 3.931 3,927 +0.01(+0.21%)
Dec 30, 2002 3.898 3.923 3.898 3.923 4,418 +0.01(+0.31%)
Dec 27, 2002 3.992 3.992 3.911 3.911 8,592 -0.08(-2.04%)
Dec 26, 2002 3.992 4.012 3.992 3.992 77,574 +0.07(+1.77%)
Dec 24, 2002 3.951 3.951 3.923 3.923 28,722 -0.00(-0.10%)
Dec 23, 2002 4.000 4.004 3.927 3.927 24,548 -0.02(-0.62%)
Dec 20, 2002 3.992 3.992 3.931 3.951 19,639 +0.00(+0.00%)
Dec 19, 2002 3.951 3.951 3.951 3.951 4,909 -0.03(-0.72%)
Dec 18, 2002 3.988 3.988 3.980 3.980 18,411 -0.04(-1.11%)
Dec 17, 2002 4.025 4.025 4.025 4.025 10,556 +0.01(+0.30%)
Dec 16, 2002 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
Dec 13, 2002 4.029 4.029 4.012 4.012 1,472 -0.02(-0.40%)
Dec 12, 2002 4.074 4.074 4.029 4.029 25,530 -0.04(-1.10%)
Dec 11, 2002 4.074 4.074 4.074 4.074 5,646 +0.05(+1.21%)
Dec 10, 2002 4.053 4.053 4.016 4.025 27,003 +0.00(+0.00%)
Dec 09, 2002 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
Dec 06, 2002 4.053 4.053 3.996 4.025 52,043 -0.07(-1.69%)
Dec 05, 2002 4.094 4.094 4.094 4.094 6,137 -0.00(-0.10%)
Dec 04, 2002 4.053 4.098 4.053 4.098 36,086 +0.02(+0.40%)
Dec 03, 2002 4.074 4.094 4.074 4.082 15,220 -0.12(-2.81%)
Dec 02, 2002 4.118 4.200 4.098 4.200 47,624 +0.04(+1.08%)
Nov 29, 2002 4.155 4.155 4.155 4.155 981 +0.06(+1.49%)
Nov 27, 2002 4.074 4.175 4.074 4.094 9,819 +0.04(+1.01%)
Nov 26, 2002 4.074 4.078 4.033 4.053 42,224 -0.06(-1.49%)
Nov 25, 2002 4.175 4.175 4.114 4.114 31,422 -0.02(-0.49%)
Nov 22, 2002 4.151 4.155 4.135 4.135 36,086 -0.00(-0.10%)
Nov 21, 2002 4.094 4.175 4.094 4.139 25,776 +0.07(+1.80%)
Nov 20, 2002 4.065 4.065 4.065 4.065 4,418 -0.00(-0.10%)
Nov 19, 2002 4.074 4.074 4.057 4.069 11,783 -0.02(-0.60%)
Nov 18, 2002 4.094 4.094 4.094 4.094 10,310 +0.04(+1.11%)
Nov 15, 2002 3.972 4.049 3.972 4.049 8,346 +0.06(+1.43%)
Nov 14, 2002 3.935 3.992 3.931 3.992 50,325 +0.06(+1.55%)
Nov 13, 2002 3.931 3.931 3.931 3.931 17,184 -0.06(-1.53%)
Nov 12, 2002 3.951 3.996 3.951 3.992 13,256 +0.02(+0.51%)
Nov 11, 2002 4.012 4.012 3.972 3.972 17,184 -0.10(-2.50%)
Nov 08, 2002 4.074 4.074 4.074 4.074 12,274 +0.04(+1.01%)
Nov 07, 2002 4.033 4.033 4.033 4.033 245 -0.01(-0.20%)
Nov 06, 2002 4.074 4.074 4.033 4.041 4,418 +0.09(+2.16%)
Nov 05, 2002 3.955 3.955 3.955 3.955 2,209 -0.01(-0.21%)
Nov 04, 2002 3.992 3.992 3.964 3.964 17,920 +0.01(+0.31%)
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.