Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.44 -0.33 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.57 19.74 19.56 19.68 12,520 +0.08(+0.42%)
Jan 28, 2011 19.96 19.97 19.60 19.60 29,442 -0.36(-1.78%)
Jan 27, 2011 19.96 19.96 19.92 19.96 20,990 +0.00(+0.02%)
Jan 26, 2011 19.94 19.98 19.88 19.95 20,378 +0.13(+0.65%)
Jan 25, 2011 19.77 19.82 19.77 19.82 9,695 -0.02(-0.08%)
Jan 24, 2011 19.73 19.87 19.72 19.84 33,075 +0.08(+0.40%)
Jan 21, 2011 19.82 19.84 19.74 19.76 17,045 +0.04(+0.21%)
Jan 20, 2011 19.70 19.72 19.64 19.72 9,165 +0.00(+0.02%)
Jan 19, 2011 19.91 19.91 19.69 19.72 22,479 -0.19(-0.95%)
Jan 18, 2011 19.80 19.91 19.80 19.91 15,845 +0.08(+0.40%)
Jan 14, 2011 19.73 19.83 19.73 19.83 134,852 +0.11(+0.55%)
Jan 13, 2011 19.74 19.77 19.71 19.72 38,956 -0.02(-0.09%)
Jan 12, 2011 19.72 19.76 19.72 19.74 3,688 +0.13(+0.65%)
Jan 11, 2011 19.64 19.64 19.56 19.61 2,945 +0.04(+0.19%)
Jan 10, 2011 19.45 19.57 19.44 19.57 11,689 +0.00(+0.02%)
Jan 07, 2011 19.58 19.58 19.47 19.57 20,572 -0.01(-0.04%)
Jan 06, 2011 19.62 19.62 19.58 19.58 2,042 -0.06(-0.32%)
Jan 05, 2011 19.54 19.64 19.54 19.64 10,298 +0.15(+0.75%)
Jan 04, 2011 19.45 19.49 19.45 19.49 5,716 -0.07(-0.34%)
Jan 03, 2011 19.53 19.58 19.52 19.56 3,884 +0.18(+0.92%)
Dec 31, 2010 19.37 19.41 19.36 19.38 7,531 -0.02(-0.12%)
Dec 30, 2010 19.47 19.47 19.40 19.41 4,477 -0.02(-0.09%)
Dec 29, 2010 19.51 19.51 19.42 19.42 13,623 -0.01(-0.05%)
Dec 28, 2010 19.44 19.45 19.39 19.43 82,269 +0.02(+0.09%)
Dec 27, 2010 19.35 19.44 19.34 19.42 13,657 -0.01(-0.06%)
Dec 23, 2010 19.45 19.46 19.41 19.43 35,587 -0.05(-0.25%)
Dec 22, 2010 19.45 19.48 19.44 19.48 285,543 +0.06(+0.32%)
Dec 21, 2010 19.41 19.45 19.41 19.42 10,447 +0.08(+0.43%)
Dec 20, 2010 19.27 19.37 19.27 19.33 9,964 +0.03(+0.15%)
Dec 17, 2010 19.27 19.30 19.27 19.30 5,182 +0.03(+0.15%)
Dec 16, 2010 19.18 19.29 19.18 19.27 44,824 +0.11(+0.56%)
Dec 15, 2010 19.27 19.27 19.16 19.17 9,317 -0.04(-0.21%)
Dec 14, 2010 19.22 19.29 19.19 19.21 12,745 +0.05(+0.24%)
Dec 13, 2010 19.22 19.25 19.16 19.16 19,376 -0.01(-0.06%)
Dec 10, 2010 19.16 19.18 19.09 19.18 45,031 +0.09(+0.50%)
Dec 09, 2010 19.10 19.11 19.03 19.08 58,853 +0.05(+0.24%)
Dec 08, 2010 18.95 19.04 18.93 19.04 14,602 +0.11(+0.59%)
Dec 07, 2010 19.11 19.11 18.92 18.92 10,466 -0.02(-0.09%)
Dec 06, 2010 18.91 18.95 18.91 18.94 9,861 +0.05(+0.26%)
Dec 03, 2010 18.82 18.90 18.82 18.89 20,797 -0.02(-0.13%)
Dec 02, 2010 18.88 18.92 18.88 18.92 10,180 +0.27(+1.43%)
Dec 01, 2010 18.62 18.69 18.55 18.65 50,274 +0.34(+1.84%)
Nov 30, 2010 18.25 18.36 18.25 18.31 13,236 -0.12(-0.67%)
Nov 29, 2010 18.35 18.44 18.27 18.43 43,187 -0.06(-0.31%)
Nov 26, 2010 18.48 18.53 18.48 18.49 12,799 -0.09(-0.48%)
Nov 24, 2010 18.50 18.58 18.58 18.58 10,483 +0.26(+1.43%)
Nov 23, 2010 18.37 18.39 18.29 18.32 45,067 -0.25(-1.35%)
Nov 22, 2010 18.52 18.57 18.47 18.57 5,019 +0.01(+0.04%)
Nov 19, 2010 18.53 18.56 18.51 18.56 5,639 +0.05(+0.29%)
Nov 18, 2010 18.43 18.56 18.43 18.51 13,790 +0.21(+1.17%)
Nov 17, 2010 18.23 18.30 18.23 18.29 34,892 +0.07(+0.38%)
Nov 16, 2010 18.42 18.42 18.17 18.22 24,551 -0.27(-1.47%)
Nov 15, 2010 18.55 18.63 18.48 18.50 39,622 -0.02(-0.09%)
Nov 12, 2010 18.62 18.69 18.46 18.51 135,237 -0.21(-1.12%)
Nov 11, 2010 18.67 18.72 18.62 18.72 5,952 -0.14(-0.72%)
Nov 10, 2010 18.70 18.86 18.70 18.86 27,698 +0.12(+0.63%)
Nov 09, 2010 18.96 18.96 18.73 18.74 21,043 -0.16(-0.84%)
Nov 08, 2010 18.88 18.91 18.87 18.90 14,728 -0.05(-0.24%)
Nov 05, 2010 18.92 18.95 18.87 18.95 13,462 +0.08(+0.44%)
Nov 04, 2010 18.79 18.87 18.76 18.86 42,601 +0.32(+1.73%)
Nov 03, 2010 18.44 18.58 18.35 18.54 48,551 +0.05(+0.29%)
Nov 02, 2010 18.48 18.52 18.48 18.49 24,213 +0.19(+1.03%)
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.