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 (%)
Feb 28, 2022	80.96	82.00	80.56	81.61	322,125	-0.22(-0.27%)
Feb 25, 2022	80.37	81.84	80.53	81.84	507,647	+1.66(+2.07%)
Feb 24, 2022	76.64	80.29	76.38	80.18	352,055	+1.48(+1.88%)
Feb 23, 2022	80.87	81.05	78.64	78.70	267,039	-1.60(-2.00%)
Feb 22, 2022	80.68	81.44	79.61	80.30	453,639	-0.86(-1.07%)
Feb 18, 2022				81.17	0	-0.60(-0.74%)
Feb 17, 2022	83.16	83.17	81.61	81.77	143,045	-2.00(-2.39%)
Feb 16, 2022	83.27	83.99	82.85	83.77	285,529	+0.10(+0.12%)
Feb 15, 2022	83.10	83.70	83.09	83.67	200,401	+1.57(+1.92%)
Feb 14, 2022	82.11	82.61	81.40	82.10	209,390	-0.17(-0.21%)
Feb 11, 2022	84.24	84.52	81.94	82.27	263,719	-1.88(-2.23%)
Feb 10, 2022	84.70	85.90	83.80	84.15	203,503	-1.74(-2.02%)
Feb 09, 2022	85.31	85.89	85.22	85.89	188,742	+1.46(+1.73%)
Feb 08, 2022	83.60	84.54	83.38	84.43	116,932	+0.75(+0.89%)
Feb 07, 2022	84.31	84.46	83.45	83.68	109,001	-0.45(-0.53%)
Feb 04, 2022	83.79	84.80	83.21	84.13	160,443	+0.04(+0.05%)
Feb 03, 2022	84.87		83.93	84.09	402,925	-1.69(-1.97%)
Feb 02, 2022	85.51	85.97	85.07	85.78	179,079	+0.83(+0.97%)

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.