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 (%)
Feb 27, 2009 11.93 12.12 11.93 11.99 0 -0.25(-2.03%)
Feb 26, 2009 12.54 12.54 12.24 12.24 21,508 -0.31(-2.47%)
Feb 25, 2009 12.28 12.55 12.18 12.55 17,521 +0.20(+1.63%)
Feb 24, 2009 12.13 12.38 12.07 12.35 36,861 +0.36(+3.02%)
Feb 23, 2009 12.58 12.58 11.98 11.98 33,829 -0.46(-3.68%)
Feb 20, 2009 12.31 12.49 12.19 12.44 23,203 -0.21(-1.65%)
Feb 19, 2009 12.75 12.76 12.61 12.65 8,620 -0.08(-0.60%)
Feb 18, 2009 12.87 12.87 12.64 12.73 6,046 -0.13(-1.04%)
Feb 17, 2009 12.91 12.92 12.80 12.86 8,639 -0.60(-4.47%)
Feb 13, 2009 13.44 13.50 13.33 13.46 36,804 +0.07(+0.55%)
Feb 12, 2009 13.20 13.39 13.08 13.39 20,909 +0.02(+0.13%)
Feb 11, 2009 13.40 13.49 13.32 13.37 41,867 +0.04(+0.29%)
Feb 10, 2009 13.38 13.46 13.33 13.33 2,956 -0.58(-4.15%)
Feb 09, 2009 13.88 14.04 13.87 13.91 27,559 -0.10(-0.71%)
Feb 06, 2009 13.83 14.01 13.83 14.01 22,953 +0.44(+3.23%)
Feb 05, 2009 13.59 13.67 13.53 13.57 18,386 +0.16(+1.18%)
Feb 04, 2009 13.47 13.62 13.36 13.41 43,121 -0.07(-0.52%)
Feb 03, 2009 13.24 13.50 13.24 13.48 93,699 +0.21(+1.61%)
Feb 02, 2009 13.02 13.27 13.02 13.27 331,592 +0.03(+0.26%)
Jan 30, 2009 13.36 13.44 13.20 13.23 0 -0.34(-2.47%)
Jan 29, 2009 13.80 13.80 13.57 13.57 5,466 -0.42(-3.02%)
Jan 28, 2009 13.85 13.99 13.84 13.99 33,753 +0.54(+4.05%)
Jan 27, 2009 13.34 13.47 13.32 13.44 12,217 +0.08(+0.59%)
Jan 26, 2009 13.23 13.51 13.17 13.37 140,128 +0.17(+1.25%)
Jan 23, 2009 12.87 13.20 12.87 13.20 18,670 -0.13(-0.95%)
Jan 22, 2009 13.16 13.33 12.91 13.33 59,622 +0.01(+0.10%)
Jan 21, 2009 12.88 13.31 12.88 13.31 3,927 +0.39(+3.04%)
Jan 20, 2009 13.47 13.47 12.84 12.92 37,873 -0.68(-5.00%)
Jan 16, 2009 13.77 13.77 13.38 13.60 129,273 +0.03(+0.19%)
Jan 15, 2009 13.51 13.57 13.17 13.57 52,196 +0.04(+0.32%)
Jan 14, 2009 13.52 13.59 13.46 13.53 13,520 -0.44(-3.18%)
Jan 13, 2009 13.85 14.02 13.85 13.98 16,651 +0.07(+0.50%)
Jan 12, 2009 14.15 14.15 13.90 13.91 19,455 -0.38(-2.68%)
Jan 09, 2009 14.53 14.53 14.25 14.29 19,237 -0.16(-1.13%)
Jan 08, 2009 14.40 14.46 14.40 14.45 2,764 -0.20(-1.35%)
Jan 07, 2009 14.75 14.75 14.65 14.65 1,692 -0.25(-1.71%)
Jan 06, 2009 14.98 15.06 14.85 14.90 16,316 +0.21(+1.41%)
Jan 05, 2009 14.86 14.87 14.69 14.70 195,044 -0.16(-1.10%)
Jan 02, 2009 14.48 14.87 14.48 14.86 0 +0.39(+2.68%)
Jan 01, 2009 14.36 14.50 14.36 14.47 0 +0.00(+0.00%)
Dec 31, 2008 14.36 14.50 14.36 14.47 248,337 +0.20(+1.40%)
Dec 30, 2008 13.97 14.27 13.97 14.27 138,387 +0.39(+2.83%)
Dec 29, 2008 14.02 14.02 13.74 13.88 14,825 -0.10(-0.75%)
Dec 26, 2008 13.97 14.16 13.91 13.98 27,591 +0.06(+0.46%)
Dec 24, 2008 13.88 13.94 13.88 13.92 17,388 +0.04(+0.32%)
Dec 23, 2008 14.06 14.06 13.87 13.88 15,156 -0.04(-0.29%)
Dec 22, 2008 14.19 14.19 13.89 13.92 75,316 -0.43(-3.00%)
Dec 19, 2008 16.95 16.95 14.22 14.35 141,010 +0.06(+0.43%)
Dec 18, 2008 14.51 14.63 14.29 14.29 26,049 -0.26(-1.77%)
Dec 17, 2008 14.15 14.81 14.15 14.54 561,733 +0.06(+0.39%)
Dec 16, 2008 14.08 14.49 14.03 14.49 50,978 +0.61(+4.39%)
Dec 15, 2008 13.97 14.05 13.78 13.88 19,160 -0.23(-1.63%)
Dec 12, 2008 13.91 14.19 13.70 14.11 187,432 +0.19(+1.34%)
Dec 11, 2008 14.45 14.45 13.92 13.92 29,391 -0.76(-5.15%)
Dec 10, 2008 14.50 14.68 14.16 14.68 114,997 +0.43(+3.02%)
Dec 09, 2008 14.76 14.76 14.25 14.25 31,227 -0.47(-3.16%)
Dec 08, 2008 16.73 16.73 14.48 14.71 13,230 +0.52(+3.64%)
Dec 05, 2008 13.40 14.24 13.30 14.19 11,342 +0.57(+4.15%)
Dec 04, 2008 14.04 14.04 13.48 13.63 17,575 -0.22(-1.60%)
Dec 03, 2008 13.46 13.85 13.46 13.85 97,377 +0.41(+3.04%)
Dec 02, 2008 13.13 14.10 13.13 13.44 18,272 +0.36(+2.75%)
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.