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 30, 2008 21.36 21.46 21.18 21.18 56,865 -0.11(-0.50%)
Apr 29, 2008 21.25 21.32 21.25 21.29 29,269 -0.11(-0.51%)
Apr 28, 2008 21.38 21.40 21.37 21.40 2,627 +0.10(+0.47%)
Apr 25, 2008 21.25 21.30 21.14 21.30 5,991 -0.02(-0.10%)
Apr 24, 2008 21.06 21.32 20.95 21.32 8,097 +0.23(+1.09%)
Apr 23, 2008 21.05 21.10 21.05 21.09 2,774 +0.24(+1.17%)
Apr 22, 2008 20.92 21.01 20.85 20.85 15,670 -0.27(-1.28%)
Apr 21, 2008 21.10 21.13 21.09 21.12 18,527 -0.06(-0.28%)
Apr 18, 2008 21.22 21.26 21.15 21.18 11,881 +0.28(+1.35%)
Apr 17, 2008 20.84 20.89 20.82 20.89 12,902 +0.05(+0.25%)
Apr 16, 2008 20.84 20.84 20.84 20.84 230 +0.51(+2.52%)
Apr 15, 2008 20.49 20.49 20.27 20.33 6,913 +0.00(+0.00%)
Apr 14, 2008 20.40 20.40 20.32 20.33 4,712 -0.14(-0.70%)
Apr 11, 2008 20.67 20.70 20.47 20.47 5,300 -0.44(-2.12%)
Apr 10, 2008 20.87 20.92 20.85 20.92 6,222 +0.22(+1.05%)
Apr 09, 2008 20.81 20.81 20.70 20.70 2,304 -0.23(-1.12%)
Apr 08, 2008 20.94 20.99 20.87 20.93 22,814 -0.10(-0.49%)
Apr 07, 2008 21.08 21.18 21.04 21.04 4,378 -0.09(-0.43%)
Apr 04, 2008 21.01 21.14 20.92 21.13 16,131 +0.11(+0.54%)
Apr 03, 2008 20.92 21.05 20.92 21.02 921 +0.02(+0.08%)
Apr 02, 2008 21.15 21.20 20.95 21.00 115,223 +0.12(+0.58%)
Apr 01, 2008 20.70 20.92 20.69 20.88 14,617 +0.61(+3.00%)
Mar 31, 2008 20.27 20.27 20.27 20.27 2,534 -0.25(-1.23%)
Mar 28, 2008 20.49 20.63 20.48 20.52 2,304 -0.04(-0.19%)
Mar 27, 2008 20.54 20.66 20.51 20.56 33,184 -0.07(-0.34%)
Mar 26, 2008 20.75 20.75 20.63 20.63 30,419 -0.30(-1.45%)
Mar 25, 2008 20.96 21.01 20.80 20.93 159,700 +0.01(+0.06%)
Mar 24, 2008 20.74 20.98 20.74 20.92 19,588 +0.59(+2.92%)
Mar 21, 2008 20.33 20.33 20.33 20.33 691 +0.00(+0.00%)
Mar 20, 2008 20.33 20.33 20.33 20.33 691 +0.11(+0.54%)
Mar 19, 2008 20.48 20.48 20.22 20.22 4,608 -0.06(-0.27%)
Mar 18, 2008 19.54 20.31 19.54 20.27 5,300 +0.62(+3.18%)
Mar 17, 2008 19.41 19.78 19.41 19.65 11,291 -0.15(-0.77%)
Mar 14, 2008 20.23 20.23 19.58 19.80 13,135 -0.45(-2.21%)
Mar 13, 2008 19.81 20.28 19.76 20.25 7,143 +0.17(+0.84%)
Mar 12, 2008 20.30 20.40 20.08 20.08 19,818 -0.03(-0.13%)
Mar 11, 2008 19.73 20.11 19.73 20.10 2,534 +0.52(+2.66%)
Mar 10, 2008 19.83 19.83 19.56 19.58 73,973 -0.29(-1.46%)
Mar 07, 2008 19.75 20.10 19.67 19.87 19,818 -0.03(-0.17%)
Mar 06, 2008 20.20 20.23 19.90 19.91 16,592 -0.41(-2.03%)
Mar 05, 2008 20.47 20.53 20.32 20.32 18,896 +0.02(+0.11%)
Mar 04, 2008 20.18 20.30 20.05 20.30 9,448 +0.06(+0.30%)
Mar 03, 2008 20.28 20.29 20.20 20.24 23,966 -0.09(-0.44%)
Feb 29, 2008 20.55 20.56 20.31 20.33 2,304 -0.57(-2.71%)
Feb 28, 2008 20.97 20.98 20.86 20.89 2,074 -0.16(-0.78%)
Feb 27, 2008 21.14 21.19 21.06 21.06 46,550 -0.03(-0.16%)
Feb 26, 2008 21.14 21.14 21.07 21.09 15,670 +0.13(+0.64%)
Feb 25, 2008 20.59 20.96 20.59 20.96 20,740 +0.53(+2.57%)
Feb 22, 2008 20.58 20.58 20.32 20.43 23,505 -0.06(-0.28%)
Feb 21, 2008 20.70 20.81 20.46 20.49 31,110 -0.27(-1.32%)
Feb 20, 2008 20.50 20.76 20.50 20.76 12,213 -0.12(-0.58%)
Feb 19, 2008 20.94 20.94 20.89 20.89 2,304 +0.35(+1.71%)
Feb 18, 2008 20.56 20.69 20.53 20.53 0 +0.00(+0.00%)
Feb 15, 2008 20.56 20.69 20.53 20.53 11,061 -0.23(-1.11%)
Feb 14, 2008 20.91 21.00 20.73 20.76 3,917 -0.30(-1.40%)
Feb 13, 2008 20.90 21.06 20.90 21.06 10,139 +0.45(+2.17%)
Feb 12, 2008 20.78 20.88 20.61 20.61 15,670 -0.01(-0.03%)
Feb 11, 2008 20.41 20.63 20.41 20.62 44,015 +0.13(+0.62%)
Feb 08, 2008 20.43 20.49 20.39 20.49 18,435 +0.02(+0.08%)
Feb 07, 2008 20.37 20.69 20.37 20.47 18,666 +0.04(+0.18%)
Feb 06, 2008 20.60 20.60 20.44 20.44 2,534 -0.32(-1.52%)
Feb 05, 2008 20.86 20.86 20.75 20.75 6,222 -0.43(-2.01%)
Feb 04, 2008 21.40 21.40 21.18 21.18 39,176 -0.24(-1.13%)
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.