Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	74.53	75.71	74.53	75.71	125,443	+1.25(+1.68%)
Jan 30, 2023	74.87	75.30	74.43	74.46	254,878	-0.97(-1.29%)
Jan 27, 2023	74.95	75.89	74.95	75.43	172,631	+0.33(+0.45%)
Jan 26, 2023	74.81	75.15	74.21	75.10	127,701	+0.83(+1.11%)
Jan 25, 2023	73.49	74.36	73.04	74.27	148,696	-0.07(-0.09%)
Jan 24, 2023	74.14	74.49	73.65	74.34	131,558	-0.22(-0.29%)
Jan 23, 2023	73.78	74.89	73.63	74.56	1,063,696	+0.95(+1.30%)
Jan 20, 2023	72.30	73.60	72.10	73.60	694,887	+1.64(+2.28%)
Jan 19, 2023	72.17	72.44	71.80	71.96	750,819	-0.69(-0.95%)
Jan 18, 2023	74.14	74.27	72.65	72.65	345,840	-1.24(-1.68%)
Jan 17, 2023	73.88	74.27	73.76	73.89	338,712	+0.01(+0.01%)
Jan 13, 2023	73.04	73.95	72.96	73.88	317,416	+0.27(+0.36%)
Jan 12, 2023	73.45	73.82	72.67	73.61	267,219	+0.36(+0.50%)
Jan 11, 2023	72.56	73.29	72.56	73.25	705,328	+0.96(+1.33%)
Jan 10, 2023	71.67	72.29	71.65	72.28	149,483	+0.42(+0.59%)
Jan 09, 2023	72.03	72.86	71.81	71.86	376,187	+0.24(+0.33%)
Jan 06, 2023	70.46	71.80	70.02	71.62	266,501	+1.65(+2.36%)
Jan 05, 2023	70.57	70.57	69.88	69.97	200,301	-1.08(-1.52%)
Jan 04, 2023	70.88	71.33	70.41	71.05	156,352	+0.53(+0.75%)

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.