Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.09	21.85	21.07	21.24	4,164	+0.16(+0.74%)
Jan 30, 2007	21.01	21.09	20.95	21.08	45,564	+0.08(+0.37%)
Jan 29, 2007	21.01	21.01	20.95	21.00	6,614	+0.05(+0.25%)
Jan 26, 2007	20.98	20.98	20.95	20.95	979	-0.08(-0.37%)
Jan 25, 2007	21.23	21.23	21.00	21.03	12,493	-0.18(-0.85%)
Jan 24, 2007	21.10	21.21	21.10	21.21	11,268	+0.17(+0.82%)
Jan 23, 2007	21.02	21.04	21.00	21.04	2,694	+0.02(+0.10%)
Jan 22, 2007	21.12	21.12	20.98	21.01	35,765	-0.09(-0.44%)
Jan 19, 2007	21.06	21.11	21.06	21.11	734	+0.02(+0.10%)
Jan 18, 2007	21.12	21.14	21.09	21.09	2,939	-0.02(-0.10%)
Jan 17, 2007	21.16	21.21	21.11	21.11	77,410	-0.08(-0.37%)
Jan 16, 2007	21.19	21.19	21.14	21.19	10,533	+0.03(+0.15%)
Jan 12, 2007	21.08	21.17	21.08	21.15	26,701	+0.07(+0.33%)
Jan 11, 2007	21.01	21.08	21.01	21.08	734	+0.16(+0.78%)
Jan 10, 2007	20.79	20.92	20.79	20.92	5,879	+0.09(+0.43%)
Jan 09, 2007	20.79	20.83	20.79	20.83	979	-0.03(-0.14%)
Jan 08, 2007	20.83	20.86	20.82	20.86	54,628	+0.06(+0.29%)
Jan 05, 2007	20.79	20.80	20.79	20.80	489	-0.17(-0.82%)
Jan 04, 2007	20.85	20.97	20.85	20.97	12,003	+0.13(+0.63%)

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.