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 30, 2011	20.33	20.42	20.33	20.39	16,664	+0.23(+1.16%)
Jun 29, 2011	20.10	20.19	20.08	20.15	7,696	+0.14(+0.71%)
Jun 28, 2011	19.87	20.03	19.87	20.01	2,302	+0.24(+1.23%)
Jun 27, 2011	19.61	19.77	19.57	19.77	6,990	+0.15(+0.75%)
Jun 24, 2011	19.82	19.82	19.62	19.62	34,937	+0.05(+0.23%)
Jun 23, 2011	19.61	19.61	19.57	19.57	11,870	-0.39(-1.95%)
Jun 22, 2011	19.92	20.01	19.92	19.96	12,718	-0.01(-0.06%)
Jun 21, 2011	19.97	19.98	19.97	19.98	1,686	+0.20(+1.03%)
Jun 20, 2011	19.77	19.77	19.77	19.77	4,961	+0.14(+0.70%)
Jun 17, 2011	19.60	19.66	19.60	19.64	6,973	+0.06(+0.33%)
Jun 16, 2011	19.63	19.63	19.48	19.57	9,683	+0.05(+0.28%)
Jun 15, 2011	19.73	19.73	19.52	19.52	9,194	-0.32(-1.60%)
Jun 14, 2011	19.88	19.88	19.83	19.84	2,362	+0.21(+1.07%)
Jun 13, 2011	19.60	19.63	19.55	19.63	4,769	+0.06(+0.30%)
Jun 10, 2011	19.54	19.57	19.54	19.57	722	-0.34(-1.69%)
Jun 09, 2011	19.76	19.91	19.76	19.90	23,771	+0.14(+0.69%)
Jun 08, 2011	19.78	19.79	19.73	19.77	115,204	-0.15(-0.75%)
Jun 07, 2011	19.90	19.93	19.90	19.92	9,839	+0.07(+0.37%)
Jun 06, 2011	20.01	20.01	19.84	19.84	16,634	-0.16(-0.81%)

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.