Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.40 +0.49 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.576	3.625	3.576	3.625	11,514	-0.00(-0.11%)
Feb 27, 2003	3.629	3.629	3.629	3.629	5,634	-0.05(-1.44%)
Feb 26, 2003	3.649	3.682	3.649	3.682	1,224	+0.11(+2.97%)
Feb 25, 2003	3.600	3.600	3.576	3.576	7,839	-0.02(-0.68%)
Feb 24, 2003	3.629	3.629	3.600	3.600	14,944	-0.05(-1.34%)
Feb 21, 2003	3.629	3.649	3.629	3.649	4,654	+0.02(+0.56%)
Feb 20, 2003	3.629	3.629	3.629	3.629	3,674	-0.02(-0.67%)
Feb 19, 2003	3.653	3.653	3.653	3.653	2,449	-0.02(-0.67%)
Feb 18, 2003	3.592	3.698	3.592	3.678	29,644	+0.05(+1.46%)
Feb 14, 2003	3.612	3.625	3.612	3.625	17,639	+0.00(+0.00%)
Feb 13, 2003	3.620	3.625	3.604	3.625	5,879	+0.00(+0.00%)
Feb 12, 2003	3.625	3.625	3.625	3.625	734	-0.03(-0.78%)
Feb 11, 2003	3.653	3.653	3.653	3.653	2,449	-0.02(-0.56%)
Feb 10, 2003	3.678	3.678	3.674	3.674	6,614	-0.02(-0.66%)
Feb 07, 2003	3.698	3.698	3.698	3.698	0	+0.00(+0.00%)
Feb 06, 2003	3.678	3.698	3.674	3.698	12,984	-0.03(-0.77%)
Feb 05, 2003	3.727	3.727	3.727	3.727	5,144	+0.02(+0.66%)
Feb 04, 2003	3.702	3.702	3.702	3.702	244	-0.07(-1.95%)

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.