KLD 400 Social Ishares MSCI ETF (NY: DSI )

106.25 -0.71 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.72 42.72 42.55 42.60 713,497 -0.02(-0.05%)
Jul 28, 2017 42.46 42.62 42.46 42.62 29,861 +0.02(+0.05%)
Jul 27, 2017 42.76 42.76 42.37 42.60 59,257 -0.07(-0.16%)
Jul 26, 2017 42.77 42.77 42.63 42.67 34,369 -0.06(-0.14%)
Jul 25, 2017 42.76 42.76 42.64 42.73 61,451 +0.08(+0.19%)
Jul 24, 2017 42.73 42.73 42.55 42.65 64,955 -0.03(-0.07%)
Jul 21, 2017 42.56 42.68 42.52 42.68 104,753 +0.00(+0.00%)
Jul 20, 2017 42.70 42.72 42.58 42.68 42,678 +0.05(+0.11%)
Jul 19, 2017 42.47 42.64 42.47 42.63 30,393 +0.23(+0.54%)
Jul 18, 2017 42.35 42.42 42.29 42.40 22,234 +0.03(+0.07%)
Jul 17, 2017 42.33 42.39 42.31 42.37 49,813 +0.03(+0.07%)
Jul 14, 2017 42.15 42.40 42.15 42.35 35,510 +0.24(+0.58%)
Jul 13, 2017 42.03 42.11 41.95 42.10 49,046 +0.09(+0.22%)
Jul 12, 2017 41.90 42.05 41.90 42.01 142,694 +0.32(+0.77%)
Jul 11, 2017 41.71 41.76 41.51 41.69 66,755 -0.06(-0.13%)
Jul 10, 2017 41.61 41.78 41.61 41.74 30,412 +0.11(+0.26%)
Jul 07, 2017 41.41 41.68 41.41 41.64 22,528 +0.32(+0.77%)
Jul 06, 2017 41.56 41.56 41.30 41.32 42,530 -0.41(-0.99%)
Jul 05, 2017 41.76 41.78 41.57 41.73 68,303 +0.07(+0.16%)
Jul 03, 2017 41.82 41.87 41.67 41.67 20,542 +0.02(+0.06%)
Jun 30, 2017 41.72 41.79 41.57 41.65 97,011 +0.14(+0.35%)
Jun 29, 2017 41.89 41.89 41.33 41.50 35,626 -0.50(-1.19%)
Jun 28, 2017 41.73 42.02 41.73 42.00 133,585 +0.36(+0.87%)
Jun 27, 2017 41.96 41.99 41.62 41.64 85,937 -0.42(-0.99%)
Jun 26, 2017 42.20 42.30 42.05 42.05 48,341 -0.05(-0.12%)
Jun 23, 2017 42.03 42.14 41.93 42.11 117,804 +0.13(+0.30%)
Jun 22, 2017 41.96 42.06 41.91 41.98 121,815 +0.10(+0.23%)
Jun 21, 2017 41.96 41.98 41.82 41.88 41,046 +0.03(+0.07%)
Jun 20, 2017 42.10 42.10 41.85 41.85 56,419 -0.32(-0.76%)
Jun 19, 2017 42.00 42.20 42.00 42.18 62,893 +0.34(+0.82%)
Jun 16, 2017 41.87 41.87 41.67 41.83 28,874 +0.01(+0.03%)
Jun 15, 2017 41.64 41.83 41.57 41.82 70,692 -0.10(-0.24%)
Jun 14, 2017 42.05 42.05 41.74 41.92 30,897 -0.05(-0.12%)
Jun 13, 2017 41.96 41.97 41.82 41.97 42,135 +0.20(+0.47%)
Jun 12, 2017 41.67 41.78 41.56 41.78 37,128 +0.04(+0.10%)
Jun 09, 2017 41.87 42.05 41.62 41.73 38,701 -0.14(-0.33%)
Jun 08, 2017 41.91 41.91 41.76 41.87 44,414 +0.04(+0.10%)
Jun 07, 2017 41.91 41.91 41.75 41.83 44,734 +0.03(+0.07%)
Jun 06, 2017 41.85 41.94 41.79 41.80 57,886 -0.17(-0.41%)
Jun 05, 2017 41.95 42.02 41.94 41.98 163,725 -0.03(-0.07%)
Jun 02, 2017 41.85 42.05 41.82 42.00 45,918 +0.17(+0.41%)
Jun 01, 2017 41.60 41.83 41.58 41.83 54,065 +0.30(+0.73%)
May 31, 2017 41.60 41.60 41.42 41.53 36,381 +0.00(+0.00%)
May 30, 2017 41.43 41.54 41.43 41.53 84,378 +0.04(+0.09%)
May 26, 2017 41.46 41.53 41.45 41.49 34,918 +0.03(+0.08%)
May 25, 2017 41.34 41.50 41.34 41.46 35,155 +0.20(+0.50%)
May 24, 2017 41.21 41.25 41.11 41.25 76,749 +0.13(+0.32%)
May 23, 2017 41.14 41.14 41.03 41.12 62,740 +0.11(+0.27%)
May 22, 2017 40.85 41.08 40.85 41.01 74,968 +0.21(+0.51%)
May 19, 2017 40.70 40.95 40.70 40.80 61,247 +0.26(+0.63%)
May 18, 2017 40.48 40.71 40.39 40.55 90,577 +0.02(+0.05%)
May 17, 2017 40.91 40.96 40.49 40.53 150,440 -0.65(-1.58%)
May 16, 2017 41.23 41.23 41.06 41.18 64,966 +0.06(+0.14%)
May 15, 2017 40.95 41.15 40.95 41.12 34,031 +0.25(+0.60%)
May 12, 2017 41.00 41.00 40.88 40.88 34,383 -0.14(-0.35%)
May 11, 2017 41.09 41.09 40.85 41.02 63,350 -0.12(-0.28%)
May 10, 2017 41.10 41.17 41.05 41.14 52,755 +0.03(+0.08%)
May 09, 2017 41.18 41.18 41.04 41.10 87,622 -0.01(-0.02%)
May 08, 2017 41.13 41.13 41.04 41.11 18,652 -0.07(-0.18%)
May 05, 2017 41.09 41.19 41.02 41.19 53,674 +0.15(+0.37%)
May 04, 2017 40.98 41.04 40.89 41.03 147,020 +0.03(+0.07%)
May 03, 2017 41.01 41.02 40.87 41.01 40,685 -0.01(-0.03%)
May 02, 2017 41.13 41.13 40.99 41.02 53,077 -0.07(-0.16%)
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.