KLD 400 Social Ishares MSCI ETF (NY: DSI )

107.76 -2.47 (-2.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.89 23.27 23.27 23.27 105,950 +0.34(+1.49%)
Dec 28, 2012 23.01 23.12 22.93 22.93 20,949 -0.27(-1.16%)
Dec 27, 2012 23.19 23.22 22.94 23.20 18,547 -0.02(-0.08%)
Dec 26, 2012 23.20 23.22 23.16 23.22 14,418 -0.09(-0.39%)
Dec 24, 2012 23.40 23.40 23.28 23.31 38,020 -0.09(-0.40%)
Dec 21, 2012 23.34 23.43 23.28 23.40 41,088 -0.17(-0.71%)
Dec 20, 2012 23.50 23.57 23.45 23.57 121,731 +0.01(+0.06%)
Dec 19, 2012 23.66 23.66 23.52 23.55 7,966 -0.15(-0.63%)
Dec 18, 2012 23.46 23.71 23.46 23.70 64,547 +0.31(+1.34%)
Dec 17, 2012 23.24 23.42 23.24 23.39 22,221 +0.21(+0.89%)
Dec 14, 2012 23.23 23.25 23.16 23.18 8,884 -0.08(-0.35%)
Dec 13, 2012 23.45 23.46 23.22 23.26 31,427 -0.14(-0.61%)
Dec 12, 2012 23.51 23.51 23.41 23.41 39,250 +0.00(+0.00%)
Dec 11, 2012 23.43 23.46 23.37 23.41 37,286 +0.17(+0.73%)
Dec 10, 2012 23.16 23.26 23.16 23.24 15,994 +0.05(+0.23%)
Dec 07, 2012 23.16 23.18 23.10 23.18 10,782 +0.06(+0.25%)
Dec 06, 2012 23.07 23.12 23.06 23.12 21,980 +0.08(+0.33%)
Dec 05, 2012 23.01 23.12 22.92 23.05 5,834 +0.05(+0.23%)
Dec 04, 2012 23.07 23.07 22.92 22.99 9,324 -0.07(-0.31%)
Nov 30, 2012 23.09 23.09 23.03 23.07 44,835 -0.02(-0.08%)
Nov 29, 2012 23.06 23.10 23.06 23.08 4,018 +0.16(+0.68%)
Nov 28, 2012 22.78 22.94 22.69 22.93 4,121 +0.10(+0.42%)
Nov 27, 2012 22.89 22.90 22.83 22.83 11,670 -0.09(-0.41%)
Nov 26, 2012 22.90 22.93 22.83 22.93 13,969 +0.01(+0.04%)
Nov 23, 2012 22.79 22.93 22.79 22.92 4,734 +0.21(+0.93%)
Nov 21, 2012 22.64 22.72 22.64 22.71 62,819 +0.04(+0.18%)
Nov 20, 2012 22.61 22.67 22.57 22.67 6,128 +0.05(+0.24%)
Nov 19, 2012 22.52 22.61 22.52 22.61 2,265 +0.31(+1.41%)
Nov 16, 2012 22.20 22.30 22.07 22.30 4,003 +0.11(+0.48%)
Nov 15, 2012 22.25 22.31 22.09 22.19 118,736 -0.00(-0.02%)
Nov 14, 2012 22.58 22.58 22.20 22.20 5,410 -0.30(-1.32%)
Nov 13, 2012 22.46 22.70 22.46 22.49 19,328 -0.07(-0.30%)
Nov 12, 2012 22.63 22.63 22.53 22.56 21,884 -0.08(-0.34%)
Nov 09, 2012 22.50 22.66 22.50 22.64 11,686 -0.02(-0.08%)
Nov 08, 2012 22.80 22.86 22.64 22.65 15,613 -0.20(-0.88%)
Nov 07, 2012 23.08 23.08 22.73 22.85 41,996 -0.40(-1.72%)
Nov 06, 2012 23.20 23.33 23.14 23.25 5,490 +0.12(+0.50%)
Nov 05, 2012 23.01 23.14 22.98 23.14 7,941 +0.09(+0.41%)
Nov 02, 2012 23.32 23.32 23.04 23.04 7,571 -0.12(-0.54%)
Nov 01, 2012 23.02 23.20 23.02 23.17 30,809 +0.30(+1.33%)
Oct 31, 2012 22.93 22.97 22.85 22.86 5,887 -0.04(-0.16%)
Oct 26, 2012 22.77 22.90 22.90 22.90 6,690 +0.08(+0.37%)
Oct 25, 2012 22.83 22.83 22.73 22.81 50,426 +0.04(+0.16%)
Oct 24, 2012 22.95 22.95 22.77 22.78 140,172 -0.10(-0.43%)
Oct 23, 2012 22.88 22.92 22.80 22.88 31,130 -0.28(-1.23%)
Oct 19, 2012 23.49 23.53 23.09 23.16 18,559 -0.37(-1.56%)
Oct 18, 2012 23.55 23.60 23.43 23.53 16,269 -0.06(-0.25%)
Oct 17, 2012 23.51 23.60 23.51 23.59 13,030 +0.08(+0.35%)
Oct 16, 2012 23.40 23.50 23.40 23.50 9,658 +0.22(+0.94%)
Oct 15, 2012 23.16 23.29 23.12 23.29 18,186 +0.18(+0.78%)
Oct 12, 2012 23.09 23.11 23.09 23.11 2,308 -0.10(-0.43%)
Oct 11, 2012 23.30 23.30 23.19 23.20 5,428 +0.06(+0.27%)
Oct 10, 2012 23.25 23.25 23.14 23.14 1,875 -0.22(-0.92%)
Oct 09, 2012 23.34 23.36 23.33 23.36 8,898 -0.21(-0.88%)
Oct 08, 2012 23.56 23.56 23.56 23.56 10,702 -0.05(-0.21%)
Oct 05, 2012 23.74 23.75 23.57 23.61 8,053 +0.01(+0.04%)
Oct 04, 2012 23.57 23.60 23.54 23.60 8,777 +0.15(+0.63%)
Oct 03, 2012 23.47 23.53 23.40 23.46 13,236 +0.05(+0.23%)
Oct 02, 2012 23.51 23.51 23.32 23.40 33,691 +0.01(+0.06%)
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.