Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

105.07 +0.30 (+0.29%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.12 20.14 20.09 20.09 11,812 -0.06(-0.30%)
Mar 30, 2011 20.09 20.17 20.09 20.15 37,260 +0.17(+0.84%)
Mar 29, 2011 19.95 19.99 19.94 19.99 43,685 +0.11(+0.53%)
Mar 28, 2011 19.98 20.02 19.88 19.88 42,029 -0.06(-0.28%)
Mar 25, 2011 19.98 20.01 19.91 19.94 39,490 -0.01(-0.03%)
Mar 24, 2011 19.87 19.94 19.75 19.94 84,493 +0.29(+1.47%)
Mar 23, 2011 19.63 19.66 19.52 19.65 14,768 -0.02(-0.11%)
Mar 22, 2011 19.73 19.73 19.65 19.68 7,340 -0.04(-0.21%)
Mar 21, 2011 19.76 19.77 19.72 19.72 25,236 +0.23(+1.19%)
Mar 18, 2011 19.65 19.65 19.45 19.49 58,037 +0.10(+0.49%)
Mar 17, 2011 19.44 19.48 19.33 19.39 11,179 +0.15(+0.79%)
Mar 16, 2011 19.40 19.47 19.23 19.24 23,023 -0.32(-1.63%)
Mar 15, 2011 19.49 19.57 19.49 19.56 31,855 -0.20(-1.00%)
Mar 14, 2011 19.70 19.80 19.63 19.75 28,689 -0.12(-0.60%)
Mar 11, 2011 19.68 19.88 19.68 19.87 28,171 +0.10(+0.50%)
Mar 10, 2011 19.87 19.87 19.75 19.77 17,481 -0.35(-1.72%)
Mar 09, 2011 20.04 20.12 19.99 20.12 2,383 +0.01(+0.06%)
Mar 08, 2011 19.95 20.14 19.92 20.11 34,634 +0.20(+1.02%)
Mar 07, 2011 20.13 20.13 19.86 19.91 15,680 -0.17(-0.84%)
Mar 04, 2011 20.13 20.15 20.00 20.08 2,417 -0.19(-0.92%)
Mar 03, 2011 20.10 20.26 20.10 20.26 10,992 +0.31(+1.56%)
Mar 02, 2011 19.98 19.98 19.87 19.95 3,625 +0.04(+0.18%)
Mar 01, 2011 20.23 20.23 19.91 19.92 5,198 -0.27(-1.32%)
Feb 28, 2011 20.17 20.25 20.13 20.18 33,232 +0.08(+0.38%)
Feb 25, 2011 20.10 20.11 20.10 20.11 6,476 +0.26(+1.30%)
Feb 24, 2011 19.87 19.87 19.85 19.85 2,667 -0.05(-0.24%)
Feb 23, 2011 20.04 20.06 19.82 19.89 11,665 -0.17(-0.86%)
Feb 22, 2011 20.19 20.25 20.04 20.07 10,685 -0.37(-1.80%)
Feb 18, 2011 20.44 20.44 20.41 20.43 6,902 +0.10(+0.48%)
Feb 17, 2011 20.34 20.35 20.32 20.34 2,563 -0.01(-0.04%)
Feb 16, 2011 20.30 20.37 20.30 20.34 4,049 +0.11(+0.53%)
Feb 15, 2011 20.27 20.28 20.24 20.24 19,105 -0.09(-0.44%)
Feb 14, 2011 20.27 20.33 20.27 20.33 18,437 +0.02(+0.09%)
Feb 11, 2011 20.15 20.31 20.15 20.31 7,657 +0.12(+0.57%)
Feb 10, 2011 20.16 20.19 20.16 20.19 6,404 -0.00(-0.01%)
Feb 09, 2011 20.22 20.27 20.18 20.19 14,492 -0.07(-0.36%)
Feb 08, 2011 20.18 20.27 20.18 20.27 13,839 +0.10(+0.49%)
Feb 07, 2011 20.12 20.20 20.12 20.17 23,708 +0.12(+0.58%)
Feb 04, 2011 19.96 20.06 19.91 20.05 181,711 +0.05(+0.23%)
Feb 03, 2011 19.94 20.00 19.85 20.00 39,055 +0.05(+0.24%)
Feb 02, 2011 19.97 19.98 19.94 19.96 6,399 -0.02(-0.08%)
Feb 01, 2011 19.84 20.00 19.84 19.97 17,600 +0.29(+1.47%)
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%)
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.