Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.44 -0.33 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2013 22.76 22.91 22.76 22.90 56,916 +0.09(+0.37%)
Jan 14, 2013 22.84 22.86 22.79 22.82 21,100 +0.01(+0.04%)
Jan 11, 2013 22.76 22.81 22.76 22.81 18,778 +0.03(+0.14%)
Jan 10, 2013 22.77 22.79 22.67 22.78 32,136 +0.12(+0.51%)
Jan 09, 2013 22.64 22.70 22.64 22.66 33,978 +0.08(+0.36%)
Jan 08, 2013 22.58 22.60 22.50 22.58 98,444 -0.06(-0.25%)
Jan 07, 2013 22.63 22.67 22.58 22.64 60,456 -0.07(-0.32%)
Jan 04, 2013 22.64 22.75 22.63 22.71 62,539 +0.11(+0.49%)
Jan 03, 2013 22.62 22.66 22.56 22.60 53,898 +0.01(+0.04%)
Jan 02, 2013 22.47 22.59 22.43 22.59 46,191 +0.51(+2.30%)
Dec 31, 2012 21.72 22.08 22.08 22.08 111,657 +0.32(+1.49%)
Dec 28, 2012 21.83 21.94 21.76 21.76 22,077 -0.26(-1.16%)
Dec 27, 2012 22.01 22.03 21.77 22.01 19,546 -0.02(-0.08%)
Dec 26, 2012 22.01 22.03 21.97 22.03 15,195 -0.09(-0.39%)
Dec 24, 2012 22.20 22.20 22.09 22.12 40,068 -0.09(-0.40%)
Dec 21, 2012 22.14 22.23 22.09 22.20 43,302 -0.16(-0.71%)
Dec 20, 2012 22.29 22.37 22.25 22.36 128,289 +0.01(+0.06%)
Dec 19, 2012 22.45 22.45 22.32 22.35 8,395 -0.07(-0.32%)
Dec 18, 2012 22.19 22.43 22.19 22.42 68,231 +0.30(+1.34%)
Dec 17, 2012 21.98 22.16 21.98 22.13 23,489 +0.20(+0.89%)
Dec 14, 2012 21.97 21.99 21.91 21.93 9,392 -0.08(-0.35%)
Dec 13, 2012 22.18 22.20 21.96 22.01 33,221 -0.14(-0.61%)
Dec 12, 2012 22.24 22.24 22.14 22.14 41,491 +0.00(+0.00%)
Dec 11, 2012 22.16 22.19 22.10 22.14 39,414 +0.16(+0.73%)
Dec 10, 2012 21.91 22.01 21.91 21.98 16,907 +0.05(+0.23%)
Dec 07, 2012 21.91 21.93 21.85 21.93 11,398 +0.05(+0.25%)
Dec 06, 2012 21.83 21.88 21.82 21.88 23,234 +0.07(+0.33%)
Dec 05, 2012 21.77 21.87 21.68 21.80 6,167 +0.05(+0.23%)
Dec 04, 2012 21.82 21.82 21.68 21.75 9,856 -0.07(-0.31%)
Nov 30, 2012 21.84 21.85 21.78 21.82 47,394 -0.02(-0.08%)
Nov 29, 2012 21.81 21.85 21.81 21.84 4,248 +0.15(+0.68%)
Nov 28, 2012 21.55 21.70 21.47 21.69 4,356 +0.09(+0.42%)
Nov 27, 2012 21.65 21.66 21.60 21.60 12,336 -0.09(-0.41%)
Nov 26, 2012 21.66 21.69 21.60 21.69 14,767 +0.01(+0.04%)
Nov 23, 2012 21.56 21.69 21.56 21.68 5,004 +0.20(+0.93%)
Nov 21, 2012 21.42 21.49 21.41 21.48 66,404 +0.04(+0.18%)
Nov 20, 2012 21.39 21.44 21.35 21.44 6,478 +0.05(+0.24%)
Nov 19, 2012 21.31 21.39 21.31 21.39 2,395 +0.30(+1.41%)
Nov 16, 2012 21.00 21.09 20.88 21.09 4,231 +0.10(+0.48%)
Nov 15, 2012 21.04 21.10 20.90 20.99 125,512 -0.00(-0.02%)
Nov 14, 2012 21.36 21.36 21.00 21.00 5,719 -0.28(-1.32%)
Nov 13, 2012 21.25 21.47 21.25 21.28 20,431 -0.06(-0.30%)
Nov 12, 2012 21.41 21.41 21.32 21.34 23,133 -0.07(-0.34%)
Nov 09, 2012 21.29 21.44 21.29 21.41 12,353 -0.02(-0.08%)
Nov 08, 2012 21.57 21.63 21.42 21.43 16,504 -0.19(-0.88%)
Nov 07, 2012 21.84 21.84 21.51 21.62 44,393 -0.38(-1.72%)
Nov 06, 2012 21.95 22.07 21.89 22.00 5,804 +0.11(+0.50%)
Nov 05, 2012 21.77 21.89 21.74 21.89 8,394 +0.09(+0.41%)
Nov 02, 2012 22.06 22.06 21.80 21.80 8,003 -0.12(-0.54%)
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.