Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

107.68 -0.43 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.384	5.349	5.319	5.319	14,197	-0.07(-1.22%)
Feb 27, 2006	5.349	5.384	5.349	5.384	2,747	+0.08(+1.57%)
Feb 24, 2006	5.336	5.341	5.301	5.301	20,838	+0.00(+0.08%)
Feb 23, 2006	5.297	5.297	5.297	5.297	0	+0.00(+0.00%)
Feb 22, 2006	5.301	5.301	5.297	5.297	686	+0.00(+0.08%)
Feb 21, 2006	5.306	5.332	5.293	5.293	7,556	+0.00(+0.00%)
Feb 17, 2006	5.284	5.293	5.284	5.293	5,724	+0.05(+1.00%)
Feb 16, 2006	5.245	5.245	5.240	5.240	11,449	-0.00(-0.08%)
Feb 15, 2006	5.271	5.271	5.236	5.245	5,266	+0.05(+1.01%)
Feb 14, 2006	5.192	5.192	5.192	5.192	457	+0.03(+0.51%)
Feb 13, 2006	5.175	5.175	5.166	5.166	13,281	-0.03(-0.50%)
Feb 10, 2006	5.223	5.223	5.192	5.192	1,602	+0.02(+0.42%)
Feb 09, 2006	5.170	5.170	5.170	5.170	0	+0.00(+0.00%)
Feb 08, 2006	5.170	5.170	5.170	5.170	4,808	+0.02(+0.42%)
Feb 07, 2006	5.170	5.170	5.148	5.148	27,708	-0.04(-0.76%)
Feb 06, 2006	5.197	5.197	5.188	5.188	3,434	-0.02(-0.42%)
Feb 03, 2006	5.210	5.210	5.210	5.210	457	-0.03(-0.67%)
Feb 02, 2006	5.223	5.253	5.223	5.245	2,289	+0.03(+0.59%)

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.