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, 2014 35.33 34.92 34.92 34.92 71,501 -0.36(-1.01%)
Dec 30, 2014 35.34 35.42 35.24 35.28 92,394 -0.19(-0.53%)
Dec 29, 2014 35.35 35.48 35.35 35.46 22,476 +0.02(+0.05%)
Dec 26, 2014 35.43 35.50 35.33 35.44 44,153 +0.11(+0.31%)
Dec 24, 2014 35.39 35.33 35.33 35.33 24,126 +0.02(+0.06%)
Dec 23, 2014 35.50 35.50 35.31 35.31 86,604 -0.00(-0.01%)
Dec 22, 2014 35.25 35.32 35.13 35.32 44,701 -0.01(-0.03%)
Dec 19, 2014 35.30 35.40 35.06 35.33 144,635 +0.25(+0.71%)
Dec 18, 2014 34.74 35.08 34.64 35.08 60,448 +0.81(+2.38%)
Dec 17, 2014 33.74 34.31 33.71 34.27 35,796 +0.67(+2.00%)
Dec 16, 2014 33.67 34.15 33.58 33.59 37,965 -0.32(-0.94%)
Dec 15, 2014 34.28 34.29 33.73 33.91 62,610 -0.20(-0.59%)
Dec 12, 2014 34.43 34.50 34.11 34.11 26,193 -0.45(-1.30%)
Dec 11, 2014 34.59 34.86 34.53 34.56 19,016 +0.12(+0.34%)
Dec 10, 2014 34.94 34.94 34.39 34.45 80,796 -0.50(-1.44%)
Dec 09, 2014 34.55 34.97 34.53 34.95 37,420 -0.02(-0.06%)
Dec 08, 2014 35.11 35.24 34.92 34.97 19,219 -0.23(-0.64%)
Dec 05, 2014 35.20 35.20 35.14 35.19 125,867 +0.06(+0.17%)
Dec 04, 2014 35.18 35.22 35.00 35.14 78,827 -0.04(-0.12%)
Dec 03, 2014 35.09 35.18 35.03 35.18 40,143 +0.13(+0.38%)
Dec 02, 2014 34.88 35.08 34.88 35.04 17,619 +0.23(+0.67%)
Dec 01, 2014 35.24 35.24 34.78 34.81 56,582 -0.25(-0.73%)
Nov 28, 2014 35.08 35.20 35.07 35.07 12,301 +0.00(+0.01%)
Nov 26, 2014 35.03 35.06 35.06 35.06 23,293 +0.09(+0.26%)
Nov 25, 2014 35.03 35.03 34.87 34.97 13,997 +0.07(+0.21%)
Nov 24, 2014 34.94 34.94 34.87 34.90 10,701 +0.06(+0.18%)
Nov 21, 2014 35.08 35.08 34.75 34.84 12,391 +0.16(+0.47%)
Nov 20, 2014 34.50 34.67 34.45 34.67 26,145 +0.08(+0.23%)
Nov 19, 2014 34.68 34.68 34.47 34.59 50,445 -0.07(-0.20%)
Nov 18, 2014 34.49 34.73 34.49 34.66 45,114 +0.19(+0.55%)
Nov 17, 2014 34.48 34.48 34.41 34.47 9,218 -0.00(-0.00%)
Nov 14, 2014 34.54 34.54 34.40 34.47 43,323 +0.01(+0.02%)
Nov 13, 2014 34.59 34.59 34.36 34.46 21,979 -0.04(-0.12%)
Nov 12, 2014 34.48 34.54 34.29 34.51 35,440 +0.02(+0.05%)
Nov 11, 2014 34.63 34.63 34.46 34.49 36,796 +0.03(+0.08%)
Nov 10, 2014 34.35 34.49 34.33 34.46 18,621 +0.12(+0.36%)
Nov 07, 2014 34.46 34.46 34.31 34.34 11,145 +0.02(+0.07%)
Nov 06, 2014 34.28 34.34 34.19 34.32 14,283 +0.07(+0.20%)
Nov 05, 2014 34.38 34.52 34.15 34.25 53,003 +0.14(+0.40%)
Nov 04, 2014 34.12 34.18 34.02 34.11 36,119 -0.05(-0.15%)
Nov 03, 2014 34.25 34.27 34.07 34.16 31,935 +0.01(+0.03%)
Oct 31, 2014 34.28 34.28 34.07 34.15 24,833 +0.37(+1.09%)
Oct 30, 2014 33.55 33.85 33.55 33.78 19,577 +0.22(+0.65%)
Oct 29, 2014 33.72 33.73 33.41 33.57 26,798 -0.01(-0.03%)
Oct 28, 2014 33.35 33.65 33.35 33.57 29,881 +0.39(+1.18%)
Oct 27, 2014 33.27 33.19 33.19 33.18 28,899 -0.01(-0.02%)
Oct 24, 2014 33.00 33.22 32.90 33.19 59,637 +0.31(+0.94%)
Oct 23, 2014 32.78 33.05 32.78 32.88 10,205 +0.37(+1.13%)
Oct 22, 2014 32.82 32.91 32.51 32.51 36,625 -0.16(-0.50%)
Oct 21, 2014 32.31 32.69 32.31 32.68 43,778 +0.53(+1.64%)
Oct 20, 2014 31.81 32.15 31.80 32.15 69,293 +0.26(+0.83%)
Oct 17, 2014 31.98 32.05 31.77 31.89 36,429 +0.30(+0.94%)
Oct 16, 2014 31.35 31.76 31.17 31.59 79,298 -0.02(-0.06%)
Oct 15, 2014 31.46 31.68 30.86 31.61 82,280 -0.14(-0.43%)
Oct 14, 2014 31.78 32.04 31.72 31.75 30,681 +0.10(+0.32%)
Oct 13, 2014 32.13 32.29 31.64 31.65 23,910 -0.58(-1.79%)
Oct 10, 2014 32.65 32.73 32.20 32.22 32,362 -0.43(-1.31%)
Oct 09, 2014 33.18 33.18 32.60 32.65 15,878 -0.63(-1.90%)
Oct 08, 2014 32.77 33.28 32.59 33.28 25,332 +0.58(+1.78%)
Oct 07, 2014 32.97 33.11 32.70 32.70 32,434 -0.59(-1.76%)
Oct 06, 2014 33.47 33.47 33.16 33.29 21,399 -0.04(-0.12%)
Oct 03, 2014 33.07 33.34 33.07 33.33 31,883 +0.40(+1.22%)
Oct 02, 2014 32.97 33.00 32.66 32.93 24,530 -0.04(-0.12%)
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.