Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.77 +0.50 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.664 4.693 4.664 4.693 2,209 +0.03(+0.61%)
Aug 30, 2005 4.660 4.664 4.644 4.664 4,173 -0.02(-0.43%)
Aug 29, 2005 4.644 4.685 4.644 4.685 19,884 +0.03(+0.61%)
Aug 26, 2005 4.660 4.660 4.656 4.656 5,646 -0.02(-0.52%)
Aug 25, 2005 4.680 4.680 4.636 4.680 22,830 +0.01(+0.17%)
Aug 24, 2005 4.680 4.680 4.672 4.672 2,454 -0.02(-0.43%)
Aug 23, 2005 4.680 4.693 4.680 4.693 9,819 -0.00(-0.09%)
Aug 22, 2005 4.697 4.697 4.656 4.697 9,819 -0.01(-0.17%)
Aug 19, 2005 4.709 4.709 4.705 4.705 2,209 +0.02(+0.35%)
Aug 18, 2005 4.689 4.689 4.689 4.689 245 +0.00(+0.00%)
Aug 17, 2005 4.664 4.689 4.664 4.689 3,436 -0.02(-0.43%)
Aug 16, 2005 4.713 4.713 4.685 4.709 16,202 -0.04(-0.77%)
Aug 15, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 12, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 11, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 10, 2005 4.750 4.750 4.717 4.746 24,548 +0.03(+0.60%)
Aug 09, 2005 4.721 4.721 4.717 4.717 3,436 +0.02(+0.43%)
Aug 08, 2005 4.697 4.697 4.697 4.697 2,454 -0.03(-0.69%)
Aug 05, 2005 4.729 4.729 4.729 4.729 2,454 -0.01(-0.26%)
Aug 04, 2005 4.742 4.742 4.742 4.742 490 -0.04(-0.85%)
Aug 03, 2005 4.754 4.782 4.754 4.782 736 +0.02(+0.43%)
Aug 02, 2005 4.721 4.770 4.721 4.762 5,891 +0.02(+0.52%)
Aug 01, 2005 4.737 4.737 4.737 4.737 3,682 -0.02(-0.43%)
Jul 29, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 28, 2005 4.750 4.758 4.725 4.758 9,083 +0.03(+0.69%)
Jul 27, 2005 4.725 4.725 4.725 4.725 1,718 +0.02(+0.35%)
Jul 26, 2005 4.713 4.713 4.709 4.709 1,227 -0.02(-0.52%)
Jul 25, 2005 4.717 4.733 4.717 4.733 1,718 -0.02(-0.51%)
Jul 22, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 21, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 20, 2005 4.750 4.758 4.750 4.758 22,094 +0.03(+0.69%)
Jul 19, 2005 4.725 4.725 4.725 4.725 2,945 -0.04(-0.85%)
Jul 18, 2005 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Jul 15, 2005 4.766 4.766 4.766 4.766 4,909 +0.00(+0.09%)
Jul 14, 2005 4.762 4.762 4.762 4.762 245 +0.03(+0.60%)
Jul 13, 2005 4.750 4.750 4.733 4.733 15,220 -0.02(-0.43%)
Jul 12, 2005 4.754 4.754 4.754 4.754 0 +0.00(+0.00%)
Jul 11, 2005 4.754 4.754 4.754 4.754 490 +0.05(+1.13%)
Jul 08, 2005 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jul 07, 2005 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jul 06, 2005 4.701 4.705 4.701 4.701 2,700 -0.00(-0.09%)
Jul 05, 2005 4.672 4.705 4.672 4.705 6,382 -0.01(-0.17%)
Jul 01, 2005 4.729 4.729 4.713 4.713 490 -0.02(-0.52%)
Jun 30, 2005 4.737 4.737 4.737 4.737 0 +0.00(+0.00%)
Jun 29, 2005 4.737 4.737 4.737 4.737 1,227 +0.01(+0.26%)
Jun 28, 2005 4.717 4.725 4.717 4.725 1,227 +0.07(+1.40%)
Jun 27, 2005 4.660 4.660 4.660 4.660 490 +0.00(+0.00%)
Jun 24, 2005 4.693 4.693 4.660 4.660 16,447 -0.09(-1.89%)
Jun 23, 2005 4.766 4.766 4.750 4.750 15,220 -0.03(-0.60%)
Jun 22, 2005 4.868 4.868 4.778 4.778 3,927 -0.05(-1.01%)
Jun 21, 2005 4.827 4.827 4.827 4.827 7,610 -0.04(-0.92%)
Jun 20, 2005 4.872 4.872 4.872 4.872 12,274 +0.00(+0.00%)
Jun 17, 2005 4.827 4.872 4.827 4.872 42,715 +0.01(+0.25%)
Jun 16, 2005 4.872 4.872 4.860 4.860 2,209 +0.06(+1.19%)
Jun 15, 2005 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Jun 14, 2005 4.803 4.823 4.803 4.803 2,209 +0.00(+0.00%)
Jun 13, 2005 4.839 4.868 4.803 4.803 7,364 -0.02(-0.34%)
Jun 10, 2005 4.819 4.819 4.819 4.819 0 +0.00(+0.00%)
Jun 09, 2005 4.819 4.819 4.811 4.819 10,065 -0.02(-0.34%)
Jun 08, 2005 4.860 4.860 4.823 4.835 4,664 -0.03(-0.59%)
Jun 07, 2005 4.839 4.884 4.831 4.864 29,949 +0.02(+0.42%)
Jun 06, 2005 4.843 4.843 4.843 4.843 3,927 -0.00(-0.08%)
Jun 03, 2005 4.843 4.847 4.843 4.847 736 -0.02(-0.50%)
Jun 02, 2005 4.872 4.872 4.872 4.872 1,472 -0.01(-0.25%)
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.