Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.61 +1.13 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.18	51.41	51.13	51.35	83,486	+0.33(+0.65%)
Jun 27, 2019	51.01	51.10	50.92	51.02	111,912	+0.19(+0.37%)
Jun 26, 2019	51.06	51.16	50.82	50.83	67,234	-0.07(-0.14%)
Jun 25, 2019	51.52	51.52	50.87	50.90	132,911	-0.62(-1.20%)
Jun 24, 2019	51.64	51.71	51.51	51.52	82,730	-0.12(-0.23%)
Jun 21, 2019	51.63	51.82	51.61	51.64	52,391	-0.07(-0.14%)
Jun 20, 2019	51.67	51.74	51.30	51.71	65,238	+0.56(+1.10%)
Jun 19, 2019	50.98	51.22	50.81	51.14	103,363	+0.20(+0.40%)
Jun 18, 2019	50.82	51.16	50.82	50.94	134,189	+0.47(+0.94%)
Jun 17, 2019	50.50	50.61	50.46	50.47	95,900	+0.01(+0.02%)
Jun 14, 2019	50.52	50.56	50.33	50.45	136,555	-0.09(-0.18%)
Jun 13, 2019	50.45	50.55	50.39	50.55	62,911	+0.29(+0.57%)
Jun 12, 2019	50.32	50.37	50.19	50.26	56,992	-0.09(-0.18%)
Jun 11, 2019	50.71	50.77	50.26	50.35	68,643	-0.02(-0.05%)
Jun 10, 2019	50.44	50.66	50.34	50.37	142,569	+0.22(+0.43%)
Jun 07, 2019	49.78	50.36	49.77	50.16	148,736	+0.57(+1.14%)
Jun 06, 2019	49.39	49.75	49.26	49.59	220,256	+0.28(+0.57%)
Jun 05, 2019	49.17	49.32	48.87	49.31	101,245	+0.43(+0.87%)
Jun 04, 2019	48.27	48.89	48.17	48.89	97,898	+1.08(+2.26%)

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.