Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.96 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.918 3.939 3.918 3.939 3,919 +0.01(+0.21%)
Dec 30, 2002 3.906 3.931 3.906 3.931 4,409 +0.01(+0.31%)
Dec 27, 2002 4.000 4.000 3.918 3.918 8,574 -0.08(-2.04%)
Dec 26, 2002 4.000 4.020 4.000 4.000 77,419 +0.07(+1.77%)
Dec 24, 2002 3.959 3.959 3.931 3.931 28,664 -0.00(-0.10%)
Dec 23, 2002 4.008 4.012 3.935 3.935 24,499 -0.02(-0.62%)
Dec 20, 2002 4.000 4.000 3.939 3.959 19,599 +0.00(+0.00%)
Dec 19, 2002 3.959 3.959 3.959 3.959 4,899 -0.03(-0.72%)
Dec 18, 2002 3.996 3.996 3.988 3.988 18,374 -0.04(-1.11%)
Dec 17, 2002 4.033 4.033 4.033 4.033 10,534 +0.01(+0.30%)
Dec 16, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Dec 13, 2002 4.037 4.037 4.020 4.020 1,469 -0.02(-0.40%)
Dec 12, 2002 4.082 4.082 4.037 4.037 25,479 -0.04(-1.10%)
Dec 11, 2002 4.082 4.082 4.082 4.082 5,634 +0.05(+1.21%)
Dec 10, 2002 4.061 4.061 4.025 4.033 26,949 +0.00(+0.00%)
Dec 09, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Dec 06, 2002 4.061 4.061 4.004 4.033 51,939 -0.07(-1.69%)
Dec 05, 2002 4.102 4.102 4.102 4.102 6,124 -0.00(-0.10%)
Dec 04, 2002 4.061 4.106 4.061 4.106 36,014 +0.02(+0.40%)
Dec 03, 2002 4.082 4.102 4.082 4.090 15,189 -0.12(-2.81%)
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.