Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

108.11 +1.86 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.15 22.23 22.15 22.21 10,512 +0.49(+2.24%)
Jun 28, 2012 21.66 21.72 21.51 21.72 9,118 -0.04(-0.17%)
Jun 27, 2012 21.74 21.83 21.69 21.76 46,093 +0.09(+0.40%)
Jun 26, 2012 21.60 21.67 21.52 21.67 96,097 +0.10(+0.49%)
Jun 25, 2012 21.58 21.58 21.49 21.57 12,366 -0.36(-1.65%)
Jun 22, 2012 21.81 21.93 21.78 21.93 15,747 +0.22(+1.00%)
Jun 21, 2012 22.25 22.25 21.71 21.71 13,667 -0.50(-2.25%)
Jun 20, 2012 22.22 22.32 22.18 22.21 20,534 -0.10(-0.46%)
Jun 19, 2012 22.21 22.37 22.19 22.32 15,565 +0.19(+0.85%)
Jun 18, 2012 21.96 22.15 21.96 22.13 6,257 +0.06(+0.27%)
Jun 15, 2012 21.95 22.07 21.95 22.07 63,005 +0.20(+0.91%)
Jun 14, 2012 21.78 21.87 21.78 21.87 722 +0.14(+0.64%)
Jun 13, 2012 21.78 21.85 21.73 21.73 3,574 +0.00(+0.00%)
Jun 12, 2012 21.65 21.73 21.65 21.73 2,851 +0.05(+0.22%)
Jun 11, 2012 22.00 22.00 21.68 21.69 47,113 -0.19(-0.87%)
Jun 08, 2012 21.85 21.88 21.85 21.88 7,056 +0.08(+0.38%)
Jun 07, 2012 21.77 21.87 21.77 21.79 8,840 +0.13(+0.62%)
Jun 06, 2012 21.56 21.66 21.56 21.66 2,947 +0.39(+1.83%)
Jun 05, 2012 21.09 21.27 21.09 21.27 13,391 +0.15(+0.70%)
Jun 04, 2012 21.16 21.16 20.98 21.12 23,864 -0.04(-0.19%)
Jun 01, 2012 21.38 21.43 21.16 21.16 32,587 -0.55(-2.52%)
May 31, 2012 21.73 21.82 21.60 21.71 8,964 -0.14(-0.66%)
May 30, 2012 21.93 21.93 21.79 21.86 14,704 -0.13(-0.58%)
May 29, 2012 22.09 22.10 21.98 21.98 2,326 +0.14(+0.64%)
May 25, 2012 21.90 21.90 21.84 21.84 4,435 -0.05(-0.24%)
May 24, 2012 21.88 21.90 21.73 21.90 76,840 +0.10(+0.47%)
May 23, 2012 21.69 21.79 21.55 21.79 28,852 -0.09(-0.39%)
May 22, 2012 21.89 22.01 21.87 21.88 13,520 +0.03(+0.12%)
May 21, 2012 21.58 21.85 21.58 21.85 8,666 +0.29(+1.34%)
May 18, 2012 21.78 21.83 21.56 21.56 20,868 -0.22(-1.01%)
May 17, 2012 22.14 22.14 21.78 21.78 8,980 -0.37(-1.68%)
May 16, 2012 22.30 22.36 22.14 22.16 10,228 -0.05(-0.22%)
May 15, 2012 22.32 22.38 22.20 22.21 4,324 -0.13(-0.58%)
May 14, 2012 22.32 22.43 22.30 22.34 6,889 -0.20(-0.89%)
May 11, 2012 22.60 22.60 22.54 22.54 3,287 +0.05(+0.22%)
May 10, 2012 22.62 22.62 22.49 22.49 26,556 -0.06(-0.26%)
May 09, 2012 22.40 22.63 22.36 22.55 27,250 +0.08(+0.35%)
May 08, 2012 22.57 22.57 22.36 22.47 24,022 -0.25(-1.09%)
May 07, 2012 22.64 22.72 22.64 22.72 5,296 -0.02(-0.09%)
May 04, 2012 22.97 22.97 22.71 22.74 19,386 -0.39(-1.69%)
May 03, 2012 23.20 23.24 23.13 23.13 5,681 -0.12(-0.50%)
May 02, 2012 23.19 23.25 23.19 23.25 3,817 -0.05(-0.24%)
May 01, 2012 23.26 23.40 23.26 23.30 14,288 +0.15(+0.63%)
Apr 30, 2012 23.17 23.17 23.13 23.15 19,513 -0.08(-0.33%)
Apr 27, 2012 23.21 23.26 23.13 23.23 21,876 +0.06(+0.26%)
Apr 26, 2012 23.04 23.21 23.04 23.17 17,373 +0.15(+0.64%)
Apr 25, 2012 22.92 23.02 22.92 23.02 14,575 +0.26(+1.16%)
Apr 24, 2012 22.71 22.83 22.69 22.76 21,295 +0.12(+0.53%)
Apr 23, 2012 22.67 22.67 22.59 22.64 9,676 -0.26(-1.14%)
Apr 20, 2012 22.85 22.95 22.85 22.90 45,781 +0.19(+0.82%)
Apr 19, 2012 22.93 22.97 22.71 22.71 30,400 -0.23(-1.02%)
Apr 18, 2012 22.93 22.97 22.92 22.95 24,621 -0.14(-0.61%)
Apr 17, 2012 22.89 23.09 22.89 23.09 14,897 +0.31(+1.38%)
Apr 16, 2012 22.84 22.84 22.67 22.77 19,760 +0.03(+0.12%)
Apr 13, 2012 22.81 22.85 22.74 22.75 5,681 -0.23(-0.99%)
Apr 12, 2012 22.93 22.98 22.92 22.97 3,396 +0.32(+1.40%)
Apr 11, 2012 22.70 22.71 22.66 22.66 11,124 +0.16(+0.70%)
Apr 10, 2012 22.84 22.84 22.50 22.50 18,003 -0.41(-1.78%)
Apr 09, 2012 22.87 22.91 22.83 22.91 3,703 -0.23(-1.00%)
Apr 05, 2012 23.13 23.17 23.11 23.14 7,409 +0.00(+0.00%)
Apr 04, 2012 23.09 23.17 23.09 23.14 9,245 -0.18(-0.78%)
Apr 03, 2012 23.46 23.46 23.30 23.32 8,535 -0.17(-0.74%)
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.