Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.96 -0.07 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	81.78	81.78	80.69	80.93	88,676	-0.11(-0.13%)
Sep 28, 2023	80.27	81.33	80.25	81.04	77,299	+0.64(+0.79%)
Sep 27, 2023	80.57	80.68	79.71	80.40	97,083	+0.11(+0.14%)
Sep 26, 2023	80.93	81.03	80.15	80.29	138,250	-1.13(-1.38%)
Sep 25, 2023	80.99	81.45	81.02	81.42	111,373	+0.23(+0.28%)
Sep 22, 2023	81.73	81.93	81.15	81.19	134,125	-0.35(-0.43%)
Sep 21, 2023	82.34	82.34	81.50	81.54	89,549	-1.40(-1.68%)
Sep 20, 2023	84.03	84.14	82.92	82.94	148,011	-0.80(-0.96%)
Sep 19, 2023	83.72	83.86	83.24	83.74	190,577	-0.29(-0.34%)
Sep 18, 2023	83.76	84.26	83.76	84.03	77,453	-0.08(-0.09%)
Sep 15, 2023	84.98	84.98	84.03	84.11	93,224	-1.17(-1.37%)
Sep 14, 2023	85.06	85.37	84.71	85.27	66,742	+0.76(+0.90%)
Sep 13, 2023	84.37	84.78	84.27	84.51	71,182	+0.14(+0.16%)
Sep 12, 2023	84.68	84.85	84.30	84.37	83,821	-0.69(-0.81%)
Sep 11, 2023	85.02	85.13	84.68	85.07	128,319	+0.56(+0.67%)
Sep 08, 2023	84.43	84.75	84.30	84.50	172,643	+0.06(+0.07%)
Sep 07, 2023	84.05	84.55	83.99	84.44	80,062	-0.17(-0.20%)
Sep 06, 2023	84.95	84.95	84.16	84.61	76,650	-0.43(-0.50%)
Sep 05, 2023	85.24	85.38	84.96	85.04	64,625	-0.31(-0.36%)

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.