Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.45 +0.22 (+0.21%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.911 3.931 3.911 3.931 3,927 +0.01(+0.21%)
Dec 30, 2002 3.898 3.923 3.898 3.923 4,418 +0.01(+0.31%)
Dec 27, 2002 3.992 3.992 3.911 3.911 8,592 -0.08(-2.04%)
Dec 26, 2002 3.992 4.012 3.992 3.992 77,574 +0.07(+1.77%)
Dec 24, 2002 3.951 3.951 3.923 3.923 28,722 -0.00(-0.10%)
Dec 23, 2002 4.000 4.004 3.927 3.927 24,548 -0.02(-0.62%)
Dec 20, 2002 3.992 3.992 3.931 3.951 19,639 +0.00(+0.00%)
Dec 19, 2002 3.951 3.951 3.951 3.951 4,909 -0.03(-0.72%)
Dec 18, 2002 3.988 3.988 3.980 3.980 18,411 -0.04(-1.11%)
Dec 17, 2002 4.025 4.025 4.025 4.025 10,556 +0.01(+0.30%)
Dec 16, 2002 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
Dec 13, 2002 4.029 4.029 4.012 4.012 1,472 -0.02(-0.40%)
Dec 12, 2002 4.074 4.074 4.029 4.029 25,530 -0.04(-1.10%)
Dec 11, 2002 4.074 4.074 4.074 4.074 5,646 +0.05(+1.21%)
Dec 10, 2002 4.053 4.053 4.016 4.025 27,003 +0.00(+0.00%)
Dec 09, 2002 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
Dec 06, 2002 4.053 4.053 3.996 4.025 52,043 -0.07(-1.69%)
Dec 05, 2002 4.094 4.094 4.094 4.094 6,137 -0.00(-0.10%)
Dec 04, 2002 4.053 4.098 4.053 4.098 36,086 +0.02(+0.40%)
Dec 03, 2002 4.074 4.094 4.074 4.082 15,220 -0.12(-2.81%)
Dec 02, 2002 4.118 4.200 4.098 4.200 47,624 +0.04(+1.08%)
Nov 29, 2002 4.155 4.155 4.155 4.155 981 +0.06(+1.49%)
Nov 27, 2002 4.074 4.175 4.074 4.094 9,819 +0.04(+1.01%)
Nov 26, 2002 4.074 4.078 4.033 4.053 42,224 -0.06(-1.49%)
Nov 25, 2002 4.175 4.175 4.114 4.114 31,422 -0.02(-0.49%)
Nov 22, 2002 4.151 4.155 4.135 4.135 36,086 -0.00(-0.10%)
Nov 21, 2002 4.094 4.175 4.094 4.139 25,776 +0.07(+1.80%)
Nov 20, 2002 4.065 4.065 4.065 4.065 4,418 -0.00(-0.10%)
Nov 19, 2002 4.074 4.074 4.057 4.069 11,783 -0.02(-0.60%)
Nov 18, 2002 4.094 4.094 4.094 4.094 10,310 +0.04(+1.11%)
Nov 15, 2002 3.972 4.049 3.972 4.049 8,346 +0.06(+1.43%)
Nov 14, 2002 3.935 3.992 3.931 3.992 50,325 +0.06(+1.55%)
Nov 13, 2002 3.931 3.931 3.931 3.931 17,184 -0.06(-1.53%)
Nov 12, 2002 3.951 3.996 3.951 3.992 13,256 +0.02(+0.51%)
Nov 11, 2002 4.012 4.012 3.972 3.972 17,184 -0.10(-2.50%)
Nov 08, 2002 4.074 4.074 4.074 4.074 12,274 +0.04(+1.01%)
Nov 07, 2002 4.033 4.033 4.033 4.033 245 -0.01(-0.20%)
Nov 06, 2002 4.074 4.074 4.033 4.041 4,418 +0.09(+2.16%)
Nov 05, 2002 3.955 3.955 3.955 3.955 2,209 -0.01(-0.21%)
Nov 04, 2002 3.992 3.992 3.964 3.964 17,920 +0.01(+0.31%)
Nov 01, 2002 3.890 3.951 3.890 3.951 12,765 +0.06(+1.46%)
Oct 31, 2002 3.894 3.894 3.894 3.894 22,339 -0.04(-0.93%)
Oct 30, 2002 3.931 3.931 3.931 3.931 7,364 +0.06(+1.58%)
Oct 29, 2002 3.931 3.931 3.870 3.870 26,512 -0.08(-2.06%)
Oct 28, 2002 3.972 3.972 3.951 3.951 24,303 +0.00(+0.10%)
Oct 25, 2002 3.931 3.947 3.931 3.947 17,184 -0.02(-0.62%)
Oct 24, 2002 3.972 3.972 3.972 3.972 12,274 +0.05(+1.25%)
Oct 23, 2002 3.927 3.927 3.923 3.923 1,841,168 -0.00(-0.10%)
Oct 22, 2002 3.911 3.927 3.911 3.927 1,571,130 +0.00(+0.10%)
Oct 21, 2002 3.923 3.923 3.923 3.923 6,137 +0.10(+2.56%)
Oct 18, 2002 3.870 3.870 3.825 3.825 12,519 -0.07(-1.68%)
Oct 17, 2002 3.890 3.890 3.890 3.890 245 +0.04(+0.95%)
Oct 16, 2002 3.854 3.854 3.854 3.854 9,574 -0.02(-0.42%)
Oct 15, 2002 3.792 3.870 3.792 3.870 21,357 +0.12(+3.26%)
Oct 14, 2002 3.715 3.748 3.715 3.748 42,960 +0.06(+1.55%)
Oct 11, 2002 3.642 3.691 3.642 3.691 12,519 +0.13(+3.54%)
Oct 10, 2002 3.532 3.564 3.532 3.564 12,028 +0.04(+1.04%)
Oct 09, 2002 3.524 3.568 3.524 3.528 10,556 -0.04(-1.03%)
Oct 08, 2002 3.617 3.621 3.564 3.564 29,458 -0.09(-2.34%)
Oct 07, 2002 3.650 3.650 3.650 3.650 16,447 -0.02(-0.44%)
Oct 04, 2002 3.670 4.016 3.629 3.666 196,391 -0.02(-0.66%)
Oct 03, 2002 3.687 3.691 3.687 3.691 7,119 -0.02(-0.55%)
Oct 02, 2002 3.727 3.731 3.711 3.711 3,927 -0.01(-0.33%)
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.