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 (%)
Apr 28, 2006 5.580 5.585 5.580 5.585 34,797 +0.02(+0.31%)
Apr 27, 2006 5.567 5.567 5.567 5.567 2,304 +0.01(+0.23%)
Apr 26, 2006 5.511 5.554 5.511 5.554 11,752 +0.06(+1.03%)
Apr 25, 2006 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Apr 24, 2006 5.489 5.498 5.489 5.498 2,074 +0.00(+0.08%)
Apr 21, 2006 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Apr 20, 2006 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Apr 19, 2006 5.476 5.498 5.476 5.494 14,748 +0.06(+1.04%)
Apr 18, 2006 5.437 5.437 5.437 5.437 2,765 +0.05(+0.89%)
Apr 17, 2006 5.390 5.390 5.390 5.390 2,304 -0.03(-0.48%)
Apr 13, 2006 5.424 5.416 5.394 5.416 8,065 -0.01(-0.16%)
Apr 12, 2006 5.416 5.424 5.416 5.424 5,991 -0.01(-0.16%)
Apr 11, 2006 5.433 5.433 5.433 5.433 7,604 -0.01(-0.16%)
Apr 10, 2006 5.442 5.442 5.442 5.442 0 +0.00(+0.00%)
Apr 07, 2006 5.463 5.468 5.442 5.442 5,991 -0.03(-0.56%)
Apr 06, 2006 5.485 5.485 5.472 5.472 13,596 -0.01(-0.24%)
Apr 05, 2006 5.468 5.485 5.468 5.485 5,761 +0.02(+0.32%)
Apr 04, 2006 5.468 5.468 5.468 5.468 28,345 -0.00(-0.08%)
Apr 03, 2006 5.472 5.472 5.472 5.472 2,765 +0.01(+0.16%)
Mar 31, 2006 5.472 5.472 5.463 5.463 8,987 -0.01(-0.16%)
Mar 30, 2006 5.468 5.502 5.468 5.472 19,588 -0.03(-0.47%)
Mar 29, 2006 5.498 5.498 5.498 5.498 4,378 +0.02(+0.32%)
Mar 28, 2006 5.468 5.481 5.450 5.481 10,600 -0.03(-0.47%)
Mar 27, 2006 5.507 5.507 5.507 5.507 8,757 +0.00(+0.00%)
Mar 24, 2006 5.494 5.507 5.494 5.507 16,361 -0.00(-0.08%)
Mar 23, 2006 5.511 5.511 5.511 5.511 460 -0.00(-0.08%)
Mar 22, 2006 5.502 5.515 5.502 5.515 7,374 +0.01(+0.24%)
Mar 21, 2006 5.498 5.520 5.498 5.502 7,143 -0.00(-0.08%)
Mar 20, 2006 5.507 5.507 5.507 5.507 1,152 +0.05(+0.95%)
Mar 17, 2006 5.455 5.455 5.455 5.455 0 +0.00(+0.00%)
Mar 16, 2006 5.455 5.463 5.455 5.455 7,143 +0.00(+0.08%)
Mar 15, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 14, 2006 5.446 5.450 5.429 5.450 35,028 +0.03(+0.64%)
Mar 13, 2006 5.420 5.420 5.411 5.416 23,044 +0.05(+0.89%)
Mar 10, 2006 5.368 5.368 5.368 5.368 0 +0.00(+0.00%)
Mar 09, 2006 5.368 5.368 5.368 5.368 19,357 -0.02(-0.32%)
Mar 08, 2006 5.385 5.385 5.385 5.385 3,456 +0.03(+0.57%)
Mar 07, 2006 5.355 5.355 5.355 5.355 0 +0.00(+0.00%)
Mar 06, 2006 5.355 5.355 5.355 5.355 1,613 -0.01(-0.24%)
Mar 03, 2006 5.416 5.416 5.368 5.368 5,991 +0.01(+0.16%)
Mar 02, 2006 5.368 5.376 5.350 5.359 18,896 +0.00(+0.08%)
Mar 01, 2006 5.355 5.355 5.355 5.355 4,608 +0.07(+1.31%)
Feb 28, 2006 5.350 5.316 5.285 5.285 14,287 -0.07(-1.22%)
Feb 27, 2006 5.316 5.350 5.316 5.350 2,765 +0.08(+1.56%)
Feb 24, 2006 5.303 5.307 5.268 5.268 20,970 +0.00(+0.08%)
Feb 23, 2006 5.264 5.264 5.264 5.264 0 +0.00(+0.00%)
Feb 22, 2006 5.268 5.268 5.264 5.264 691 +0.00(+0.08%)
Feb 21, 2006 5.272 5.298 5.259 5.259 7,604 +0.00(+0.00%)
Feb 17, 2006 5.251 5.259 5.251 5.259 5,761 +0.05(+1.00%)
Feb 16, 2006 5.212 5.212 5.207 5.207 11,522 -0.00(-0.08%)
Feb 15, 2006 5.238 5.238 5.203 5.212 5,300 +0.05(+1.01%)
Feb 14, 2006 5.160 5.160 5.160 5.160 460 +0.03(+0.51%)
Feb 13, 2006 5.142 5.142 5.133 5.133 13,365 -0.03(-0.50%)
Feb 10, 2006 5.190 5.190 5.160 5.160 1,613 +0.02(+0.42%)
Feb 09, 2006 5.138 5.138 5.138 5.138 0 +0.00(+0.00%)
Feb 08, 2006 5.138 5.138 5.138 5.138 4,839 +0.02(+0.42%)
Feb 07, 2006 5.138 5.138 5.116 5.116 27,884 -0.04(-0.76%)
Feb 06, 2006 5.164 5.164 5.155 5.155 3,456 -0.02(-0.42%)
Feb 03, 2006 5.177 5.177 5.177 5.177 460 -0.03(-0.67%)
Feb 02, 2006 5.190 5.220 5.190 5.212 2,304 +0.03(+0.59%)
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.