Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.29 19.30 19.06 19.08 2,455 -0.53(-2.71%)
Feb 28, 2008 19.68 19.69 19.58 19.61 2,209 -0.15(-0.78%)
Feb 27, 2008 19.84 19.89 19.77 19.77 49,594 -0.03(-0.16%)
Feb 26, 2008 19.84 19.84 19.78 19.80 16,695 +0.13(+0.64%)
Feb 25, 2008 19.33 19.67 19.33 19.67 22,096 +0.49(+2.57%)
Feb 22, 2008 19.31 19.31 19.07 19.18 25,042 -0.05(-0.28%)
Feb 21, 2008 19.43 19.53 19.21 19.23 33,144 -0.26(-1.32%)
Feb 20, 2008 19.24 19.49 19.24 19.49 13,012 -0.11(-0.58%)
Feb 19, 2008 19.65 19.65 19.60 19.60 2,455 +0.33(+1.71%)
Feb 18, 2008 19.30 19.42 19.27 19.27 0 +0.00(+0.00%)
Feb 15, 2008 19.30 19.42 19.27 19.27 11,784 -0.22(-1.11%)
Feb 14, 2008 19.62 19.71 19.46 19.49 4,173 -0.28(-1.40%)
Feb 13, 2008 19.62 19.77 19.62 19.77 10,802 +0.42(+2.17%)
Feb 12, 2008 19.50 19.60 19.35 19.35 16,695 -0.01(-0.03%)
Feb 11, 2008 19.16 19.37 19.16 19.35 46,893 +0.12(+0.62%)
Feb 08, 2008 19.18 19.23 19.14 19.23 19,641 +0.02(+0.08%)
Feb 07, 2008 19.12 19.42 19.12 19.22 19,886 +0.04(+0.18%)
Feb 06, 2008 19.33 19.33 19.18 19.18 2,700 -0.30(-1.52%)
Feb 05, 2008 19.58 19.58 19.48 19.48 6,628 -0.40(-2.01%)
Feb 04, 2008 20.08 20.08 19.88 19.88 41,737 -0.23(-1.13%)
Feb 01, 2008 19.84 20.10 19.83 20.10 16,449 +0.35(+1.75%)
Jan 31, 2008 19.68 19.76 19.64 19.76 5,892 +0.05(+0.27%)
Jan 30, 2008 19.56 19.82 19.56 19.71 40,264 +0.07(+0.37%)
Jan 29, 2008 19.66 19.66 19.51 19.63 8,838 +0.33(+1.69%)
Jan 28, 2008 19.22 19.31 19.22 19.31 2,455 +0.15(+0.76%)
Jan 25, 2008 19.44 19.44 19.13 19.16 53,276 -0.37(-1.89%)
Jan 24, 2008 21.90 21.90 19.34 19.53 10,802 +0.21(+1.10%)
Jan 23, 2008 18.55 19.32 18.55 19.32 56,713 +0.21(+1.09%)
Jan 22, 2008 19.35 19.35 18.56 19.11 13,503 +0.12(+0.64%)
Jan 21, 2008 19.10 19.10 18.99 18.99 0 +0.00(+0.00%)
Jan 18, 2008 19.10 19.10 18.99 18.99 3,682 -0.30(-1.56%)
Jan 17, 2008 19.79 19.79 19.29 19.29 16,203 -0.64(-3.19%)
Jan 16, 2008 19.64 19.93 19.62 19.93 16,695 +0.07(+0.37%)
Jan 15, 2008 20.06 20.06 19.85 19.85 20,623 -0.35(-1.73%)
Jan 14, 2008 20.16 20.20 20.13 20.20 7,119 +0.22(+1.10%)
Jan 11, 2008 20.19 20.21 19.98 19.98 7,119 -0.45(-2.19%)
Jan 10, 2008 20.04 20.43 20.04 20.43 31,671 +0.28(+1.37%)
Jan 09, 2008 19.96 20.15 19.96 20.15 17,677 +0.11(+0.53%)
Jan 08, 2008 20.41 20.41 20.05 20.05 16,449 -0.29(-1.44%)
Jan 07, 2008 20.28 20.34 20.14 20.34 13,012 +0.11(+0.54%)
Jan 04, 2008 20.57 20.57 20.19 20.23 15,221 -0.45(-2.19%)
Jan 03, 2008 20.80 20.91 20.68 20.68 5,646 -0.05(-0.23%)
Jan 02, 2008 20.82 20.82 20.73 20.73 2,700 -0.51(-2.41%)
Jan 01, 2008 21.16 21.28 21.16 21.24 24,305 +0.00(+0.00%)
Dec 31, 2007 21.16 21.28 21.16 21.24 24,305 -0.18(-0.84%)
Dec 28, 2007 21.36 21.42 21.36 21.42 7,610 +0.04(+0.21%)
Dec 27, 2007 21.42 21.46 21.34 21.38 57,204 -0.29(-1.33%)
Dec 26, 2007 21.64 21.66 21.64 21.66 1,227 +0.16(+0.74%)
Dec 24, 2007 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Dec 21, 2007 20.92 21.51 20.92 21.51 287,016 +0.32(+1.50%)
Dec 20, 2007 21.29 21.29 21.07 21.19 21,605 +0.09(+0.44%)
Dec 19, 2007 21.14 21.20 20.99 21.09 16,695 -0.05(-0.25%)
Dec 18, 2007 21.03 21.15 21.03 21.15 2,946 +0.05(+0.25%)
Dec 17, 2007 21.27 21.27 21.09 21.09 2,700 -0.36(-1.67%)
Dec 14, 2007 21.58 21.58 21.43 21.45 7,365 -0.12(-0.55%)
Dec 13, 2007 21.38 21.58 21.37 21.57 43,947 -0.02(-0.08%)
Dec 12, 2007 21.86 21.86 21.59 21.59 65,061 +0.04(+0.19%)
Dec 11, 2007 21.98 22.04 21.55 21.55 16,203 -0.44(-2.00%)
Dec 10, 2007 21.89 21.99 21.89 21.99 58,678 +0.06(+0.28%)
Dec 07, 2007 21.95 21.95 21.82 21.93 8,838 +0.33(+1.55%)
Dec 06, 2007 21.59 21.59 21.59 21.59 0 +0.00(+0.00%)
Dec 05, 2007 21.51 21.59 21.43 21.59 10,066 +0.24(+1.13%)
Dec 04, 2007 21.24 21.35 21.24 21.35 31,180 -0.04(-0.21%)
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.