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, 2009 14.58 14.58 14.37 14.37 7,546 -0.10(-0.72%)
Apr 29, 2009 14.29 14.47 14.29 14.47 8,340 +0.31(+2.19%)
Apr 28, 2009 14.07 14.23 14.07 14.16 65,988 -0.04(-0.31%)
Apr 27, 2009 14.21 14.21 14.20 14.20 14,643 +0.34(+2.43%)
Apr 23, 2009 13.87 13.87 13.87 13.87 0 -0.03(-0.22%)
Apr 22, 2009 13.91 14.17 13.90 13.90 19,471 +0.03(+0.25%)
Apr 21, 2009 13.76 13.88 13.62 13.86 32,333 +0.06(+0.41%)
Apr 20, 2009 13.92 13.92 13.75 13.81 61,595 -0.59(-4.13%)
Apr 17, 2009 14.17 14.40 14.17 14.40 4,432 +0.31(+2.17%)
Apr 16, 2009 14.02 14.10 13.98 14.09 3,660 +0.36(+2.60%)
Apr 15, 2009 13.80 13.86 13.74 13.74 11,046 -0.09(-0.64%)
Apr 14, 2009 13.88 13.88 13.83 13.83 8,534 -0.19(-1.35%)
Apr 13, 2009 13.99 14.02 13.91 14.02 4,388 -0.02(-0.12%)
Apr 09, 2009 13.86 14.03 13.86 14.03 28,887 +0.55(+4.05%)
Apr 08, 2009 13.45 13.54 13.40 13.49 45,304 +0.13(+0.98%)
Apr 07, 2009 13.48 13.48 13.31 13.36 91,585 -0.28(-2.05%)
Apr 06, 2009 13.48 13.64 13.48 13.64 19,817 -0.06(-0.45%)
Apr 03, 2009 13.68 13.70 13.68 13.70 3,946 +0.02(+0.15%)
Apr 02, 2009 13.52 13.83 13.52 13.68 13,307 +0.40(+3.03%)
Apr 01, 2009 12.91 13.27 12.91 13.27 9,710 +0.31(+2.37%)
Mar 31, 2009 12.97 13.16 12.89 12.97 51,209 +0.26(+2.06%)
Mar 30, 2009 12.82 12.87 12.70 12.70 18,620 -0.82(-6.07%)
Mar 26, 2009 13.35 13.53 13.30 13.53 52,564 +0.33(+2.48%)
Mar 25, 2009 13.20 13.33 12.84 13.20 25,278 -0.06(-0.46%)
Mar 24, 2009 13.20 13.36 13.20 13.26 1,610 +0.01(+0.10%)
Mar 23, 2009 13.04 13.26 13.01 13.25 141,049 +0.80(+6.41%)
Mar 20, 2009 12.82 12.82 12.44 12.45 10,319 -0.22(-1.72%)
Mar 19, 2009 13.04 13.04 12.67 12.67 24,137 -0.14(-1.09%)
Mar 18, 2009 12.60 12.81 12.60 12.81 5,145 +0.31(+2.51%)
Mar 17, 2009 12.41 12.53 12.41 12.49 2,193 +0.26(+2.14%)
Mar 16, 2009 12.47 12.55 12.23 12.23 23,435 -0.07(-0.60%)
Mar 13, 2009 12.22 12.30 12.22 12.30 0 +0.17(+1.44%)
Mar 12, 2009 11.79 12.13 11.79 12.13 5,868 +0.37(+3.11%)
Mar 11, 2009 11.73 11.81 11.58 11.76 10,156 +0.20(+1.76%)
Mar 10, 2009 11.32 11.56 11.32 11.56 31,517 +0.66(+6.05%)
Mar 09, 2009 10.88 11.08 10.88 10.90 31,641 +0.04(+0.40%)
Mar 06, 2009 10.99 11.00 10.86 10.86 0 -0.26(-2.35%)
Mar 05, 2009 11.37 11.39 11.12 11.12 36,367 -0.60(-5.13%)
Mar 04, 2009 11.57 11.72 11.49 11.72 22,561 +0.17(+1.51%)
Mar 02, 2009 11.72 11.77 11.49 11.55 25,105 -0.44(-3.67%)
Feb 27, 2009 11.93 12.12 11.93 11.99 0 -0.25(-2.03%)
Feb 26, 2009 12.54 12.54 12.23 12.23 21,510 -0.31(-2.47%)
Feb 25, 2009 12.27 12.54 12.17 12.54 17,523 +0.20(+1.63%)
Feb 24, 2009 12.13 12.38 12.07 12.34 36,865 +0.36(+3.02%)
Feb 23, 2009 12.58 12.58 11.98 11.98 33,832 -0.46(-3.68%)
Feb 20, 2009 12.31 12.49 12.19 12.44 23,205 -0.21(-1.65%)
Feb 19, 2009 12.75 12.76 12.61 12.65 8,621 -0.08(-0.60%)
Feb 18, 2009 12.87 12.87 12.64 12.73 6,047 -0.13(-1.04%)
Feb 17, 2009 12.91 12.92 12.79 12.86 8,639 -0.60(-4.47%)
Feb 13, 2009 13.44 13.50 13.33 13.46 36,808 +0.07(+0.55%)
Feb 12, 2009 13.20 13.39 13.08 13.39 20,911 +0.02(+0.13%)
Feb 11, 2009 13.39 13.49 13.32 13.37 41,871 +0.04(+0.29%)
Feb 10, 2009 13.38 13.46 13.33 13.33 2,957 -0.58(-4.15%)
Feb 09, 2009 13.88 14.04 13.87 13.91 27,562 -0.10(-0.71%)
Feb 06, 2009 13.83 14.00 13.83 14.00 22,955 +0.44(+3.23%)
Feb 05, 2009 13.59 13.66 13.53 13.57 18,388 +0.16(+1.18%)
Feb 04, 2009 13.47 13.62 13.36 13.41 43,126 -0.07(-0.52%)
Feb 03, 2009 13.24 13.50 13.24 13.48 93,709 +0.21(+1.61%)
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.