Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.50 +0.18 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	38.07	38.13	37.92	38.11	71,801	-0.05(-0.13%)
Jan 30, 2017	38.31	38.31	37.98	38.16	100,588	-0.25(-0.66%)
Jan 27, 2017	38.49	38.49	38.37	38.42	51,351	+0.00(+0.01%)
Jan 26, 2017	38.50	38.53	38.38	38.41	85,971	-0.12(-0.31%)
Jan 25, 2017	38.45	38.53	38.39	38.53	82,984	+0.26(+0.67%)
Jan 24, 2017	38.08	38.32	38.00	38.27	34,474	+0.30(+0.79%)
Jan 23, 2017	37.96	38.01	37.80	37.97	73,424	-0.04(-0.10%)
Jan 20, 2017	38.00	38.06	37.88	38.01	88,826	+0.19(+0.49%)
Jan 19, 2017	37.95	38.00	37.79	37.82	375,951	-0.12(-0.31%)
Jan 18, 2017	37.92	37.96	37.82	37.94	322,086	+0.08(+0.20%)
Jan 17, 2017	37.87	37.93	37.79	37.86	116,940	-0.06(-0.17%)
Jan 13, 2017		37.93	37.93	37.93	0	+0.08(+0.20%)
Jan 12, 2017	37.90	37.90	37.61	37.85	47,682	-0.09(-0.24%)
Jan 11, 2017	37.83	37.96	37.76	37.94	54,802	+0.12(+0.31%)
Jan 10, 2017	37.83	37.97	37.80	37.82	115,282	-0.05(-0.14%)
Jan 09, 2017	37.99	37.99	37.83	37.88	109,632	-0.13(-0.33%)
Jan 06, 2017	37.90	38.10	37.76	38.00	62,369	+0.18(+0.47%)
Jan 05, 2017	37.90	37.91	37.71	37.83	83,852	-0.07(-0.19%)
Jan 04, 2017	37.77	37.94	37.75	37.90	133,806	+0.29(+0.76%)

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.