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 (%)
Dec 31, 2014 33.98 33.58 33.58 33.58 74,348 -0.34(-1.01%)
Dec 30, 2014 33.99 34.06 33.89 33.92 96,074 -0.18(-0.53%)
Dec 29, 2014 33.99 34.12 33.99 34.10 23,371 +0.02(+0.05%)
Dec 26, 2014 34.07 34.14 33.98 34.09 45,911 +0.11(+0.31%)
Dec 24, 2014 34.03 33.98 33.98 33.98 25,087 +0.09(+0.25%)
Dec 23, 2014 34.07 34.07 33.90 33.90 90,225 -0.00(-0.01%)
Dec 22, 2014 33.84 33.90 33.72 33.90 46,569 -0.01(-0.03%)
Dec 19, 2014 33.89 33.98 33.66 33.91 150,682 +0.24(+0.71%)
Dec 18, 2014 33.35 33.67 33.25 33.67 62,975 +0.78(+2.38%)
Dec 17, 2014 32.38 32.94 32.36 32.89 37,293 +0.65(+2.00%)
Dec 16, 2014 32.32 32.78 32.24 32.25 39,552 -0.31(-0.94%)
Dec 15, 2014 32.90 32.91 32.38 32.55 65,227 -0.19(-0.59%)
Dec 12, 2014 33.04 33.11 32.74 32.74 27,288 -0.43(-1.30%)
Dec 11, 2014 33.20 33.46 33.15 33.18 19,811 +0.11(+0.34%)
Dec 10, 2014 33.54 33.54 33.01 33.06 84,174 -0.48(-1.44%)
Dec 09, 2014 33.16 33.57 33.14 33.55 38,985 -0.02(-0.06%)
Dec 08, 2014 33.70 33.82 33.52 33.57 20,022 -0.22(-0.64%)
Dec 05, 2014 33.79 33.79 33.73 33.78 131,128 +0.06(+0.17%)
Dec 04, 2014 33.77 33.81 33.60 33.73 82,123 -0.04(-0.12%)
Dec 03, 2014 33.68 33.77 33.63 33.77 41,821 +0.13(+0.38%)
Dec 02, 2014 33.48 33.67 33.48 33.64 18,355 +0.22(+0.67%)
Dec 01, 2014 33.83 33.83 33.39 33.42 58,948 -0.24(-0.73%)
Nov 28, 2014 33.67 33.79 33.66 33.66 12,815 +0.00(+0.01%)
Nov 26, 2014 33.62 33.66 33.66 33.66 24,267 +0.09(+0.26%)
Nov 25, 2014 33.62 33.62 33.47 33.57 14,583 +0.07(+0.21%)
Nov 24, 2014 33.53 33.53 33.47 33.50 11,149 +0.06(+0.18%)
Nov 21, 2014 33.67 33.67 33.36 33.44 12,909 +0.16(+0.47%)
Nov 20, 2014 33.11 33.28 33.07 33.28 27,238 +0.08(+0.23%)
Nov 19, 2014 33.28 33.28 33.09 33.20 52,554 -0.07(-0.20%)
Nov 18, 2014 33.11 33.33 33.11 33.27 47,000 +0.18(+0.55%)
Nov 17, 2014 33.10 33.10 33.03 33.09 9,603 +0.00(+0.00%)
Nov 14, 2014 33.15 33.15 33.02 33.09 45,134 +0.01(+0.02%)
Nov 13, 2014 33.20 33.20 32.98 33.08 22,897 -0.04(-0.12%)
Nov 12, 2014 33.10 33.15 32.91 33.12 36,922 +0.02(+0.05%)
Nov 11, 2014 33.24 33.24 33.08 33.11 38,335 +0.03(+0.08%)
Nov 10, 2014 32.97 33.11 32.96 33.08 19,399 +0.12(+0.36%)
Nov 07, 2014 33.08 33.08 32.93 32.96 11,611 +0.02(+0.07%)
Nov 06, 2014 32.90 32.96 32.82 32.94 14,880 +0.07(+0.20%)
Nov 05, 2014 33.00 33.13 32.78 32.87 55,218 +0.13(+0.40%)
Nov 04, 2014 32.75 32.81 32.66 32.74 37,629 -0.05(-0.15%)
Nov 03, 2014 32.88 32.90 32.70 32.79 33,270 +0.01(+0.03%)
Oct 31, 2014 32.90 32.90 32.70 32.78 25,871 +0.35(+1.09%)
Oct 30, 2014 32.21 32.49 32.21 32.43 20,395 +0.21(+0.65%)
Oct 29, 2014 32.36 32.38 32.07 32.22 27,918 -0.01(-0.03%)
Oct 28, 2014 32.01 32.30 32.01 32.23 31,130 +0.37(+1.18%)
Oct 27, 2014 31.94 31.86 31.86 31.85 30,107 -0.01(-0.02%)
Oct 24, 2014 31.68 31.89 31.58 31.86 62,130 +0.30(+0.94%)
Oct 23, 2014 31.47 31.72 31.47 31.56 10,631 +0.35(+1.13%)
Oct 22, 2014 31.51 31.59 31.21 31.21 38,156 -0.16(-0.50%)
Oct 21, 2014 31.01 31.38 31.01 31.37 45,608 +0.51(+1.64%)
Oct 20, 2014 30.53 30.86 30.52 30.86 72,189 +0.25(+0.83%)
Oct 17, 2014 30.69 30.77 30.50 30.61 37,952 +0.28(+0.94%)
Oct 16, 2014 30.09 30.49 29.92 30.32 82,613 -0.02(-0.06%)
Oct 15, 2014 30.20 30.41 29.62 30.34 85,719 -0.13(-0.43%)
Oct 14, 2014 30.51 30.75 30.45 30.47 31,963 +0.10(+0.32%)
Oct 13, 2014 30.84 30.99 30.37 30.38 24,910 -0.55(-1.79%)
Oct 10, 2014 31.34 31.42 30.90 30.93 33,715 -0.41(-1.31%)
Oct 09, 2014 31.85 31.85 31.29 31.34 16,542 -0.61(-1.90%)
Oct 08, 2014 31.46 31.95 31.28 31.95 26,391 +0.56(+1.78%)
Oct 07, 2014 31.64 31.78 31.39 31.39 33,790 -0.56(-1.76%)
Oct 06, 2014 32.13 32.13 31.83 31.95 22,293 -0.04(-0.12%)
Oct 03, 2014 31.74 32.00 31.74 31.99 33,216 +0.38(+1.22%)
Oct 02, 2014 31.65 31.68 31.35 31.61 25,555 -0.04(-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.