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 (%)
Jun 30, 2011 20.29 20.38 20.29 20.35 16,698 +0.23(+1.16%)
Jun 29, 2011 20.05 20.15 20.04 20.11 7,711 +0.14(+0.71%)
Jun 28, 2011 19.83 19.99 19.83 19.97 2,306 +0.24(+1.23%)
Jun 27, 2011 19.57 19.73 19.54 19.73 7,004 +0.15(+0.75%)
Jun 24, 2011 19.78 19.78 19.58 19.58 35,008 +0.05(+0.23%)
Jun 23, 2011 19.57 19.57 19.54 19.54 11,894 -0.39(-1.95%)
Jun 22, 2011 19.88 19.97 19.88 19.92 12,743 -0.01(-0.06%)
Jun 21, 2011 19.93 19.94 19.93 19.94 1,689 +0.20(+1.03%)
Jun 20, 2011 19.73 19.73 19.73 19.73 4,971 +0.14(+0.70%)
Jun 17, 2011 19.56 19.62 19.56 19.60 6,987 +0.06(+0.33%)
Jun 16, 2011 19.59 19.59 19.44 19.53 9,702 +0.05(+0.28%)
Jun 15, 2011 19.69 19.69 19.48 19.48 9,212 -0.32(-1.60%)
Jun 14, 2011 19.84 19.84 19.79 19.80 2,367 +0.21(+1.07%)
Jun 13, 2011 19.56 19.59 19.51 19.59 4,778 +0.06(+0.30%)
Jun 10, 2011 19.50 19.53 19.50 19.53 724 -0.33(-1.69%)
Jun 09, 2011 19.72 19.87 19.72 19.86 23,819 +0.14(+0.69%)
Jun 08, 2011 19.74 19.75 19.69 19.73 115,436 -0.15(-0.75%)
Jun 07, 2011 19.86 19.89 19.86 19.88 9,859 +0.07(+0.37%)
Jun 06, 2011 19.97 19.97 19.80 19.80 16,668 -0.16(-0.81%)
Jun 03, 2011 19.99 20.07 19.96 19.96 20,993 -0.33(-1.62%)
May 24, 2011 20.36 20.36 20.26 20.29 8,655 -0.07(-0.33%)
May 23, 2011 20.26 20.36 20.26 20.36 7,793 -0.21(-1.03%)
May 20, 2011 20.55 20.62 20.51 20.57 7,723 -0.10(-0.50%)
May 19, 2011 20.72 20.72 20.61 20.67 15,212 +0.04(+0.18%)
May 18, 2011 20.50 20.65 20.46 20.64 9,753 +0.21(+1.04%)
May 17, 2011 20.40 20.45 20.35 20.43 4,576 -0.13(-0.61%)
May 16, 2011 20.56 20.67 20.55 20.55 6,335 -0.20(-0.96%)
May 13, 2011 20.74 20.75 20.74 20.75 6,637 -0.03(-0.14%)
May 12, 2011 20.62 20.78 20.54 20.78 8,831 +0.14(+0.70%)
May 11, 2011 20.84 20.84 20.56 20.63 21,975 -0.19(-0.93%)
May 10, 2011 20.71 20.83 20.71 20.83 6,294 +0.18(+0.87%)
May 09, 2011 20.56 20.65 20.55 20.65 16,129 +0.07(+0.36%)
May 06, 2011 20.73 20.75 20.58 20.58 2,454 -0.03(-0.14%)
May 05, 2011 20.54 20.60 20.50 20.60 2,932 -0.02(-0.08%)
May 04, 2011 20.60 20.62 20.59 20.62 3,427 -0.07(-0.32%)
May 03, 2011 20.62 20.69 20.62 20.69 724 -0.06(-0.30%)
May 02, 2011 20.75 20.75 20.75 20.75 1,834 -0.01(-0.03%)
Apr 29, 2011 20.73 20.78 20.73 20.76 24,463 -0.02(-0.08%)
Apr 28, 2011 20.69 20.77 20.69 20.77 25,397 +0.15(+0.72%)
Apr 27, 2011 20.59 20.63 20.55 20.63 6,345 +0.08(+0.37%)
Apr 26, 2011 20.36 20.55 20.36 20.55 3,210 +0.26(+1.26%)
Apr 25, 2011 20.28 20.30 20.24 20.29 9,169 -0.00(-0.02%)
Apr 21, 2011 20.34 20.34 20.27 20.30 31,748 +0.07(+0.35%)
Apr 20, 2011 20.22 20.24 20.22 20.23 19,173 +0.25(+1.27%)
Apr 19, 2011 19.92 19.97 19.88 19.97 6,333 +0.07(+0.37%)
Apr 18, 2011 19.80 19.92 19.80 19.90 4,433 -0.21(-1.07%)
Apr 15, 2011 20.06 20.11 20.06 20.11 2,136 +0.07(+0.35%)
Apr 14, 2011 19.92 20.06 19.89 20.05 14,302 +0.02(+0.12%)
Apr 13, 2011 20.11 20.11 19.95 20.02 11,621 +0.02(+0.11%)
Apr 12, 2011 19.95 20.05 19.93 20.00 75,354 -0.10(-0.52%)
Apr 11, 2011 20.17 20.21 20.08 20.10 51,396 -0.00(-0.02%)
Apr 08, 2011 20.24 20.24 20.08 20.11 105,632 -0.10(-0.47%)
Apr 07, 2011 20.34 20.34 20.20 20.20 6,724 -0.06(-0.29%)
Apr 06, 2011 20.30 20.30 20.26 20.26 5,078 +0.03(+0.15%)
Apr 05, 2011 20.17 20.24 20.17 20.23 1,935 +0.04(+0.18%)
Apr 04, 2011 20.25 20.25 20.15 20.19 8,075 +0.01(+0.03%)
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.