Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

98.62 -0.09 (-0.09%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	74.20	74.62	74.03	74.03	120,088	-0.29(-0.38%)
Feb 27, 2023	74.58	74.91	74.14	74.31	114,076	+0.36(+0.49%)
Feb 24, 2023	73.81	74.09	73.46	73.95	74,840	-0.83(-1.11%)
Feb 23, 2023	74.91	75.06	73.99	74.78	118,930	+0.63(+0.85%)
Feb 22, 2023	74.39	74.61	73.90	74.15	121,748	-0.08(-0.11%)
Feb 21, 2023	75.05	75.20	74.22	74.23	156,192	-1.69(-2.23%)
Feb 17, 2023	75.70	75.93	75.28	75.92	180,763	-0.17(-0.22%)
Feb 16, 2023	76.25	77.00	76.09	76.09	153,901	-1.15(-1.49%)
Feb 15, 2023	76.55	77.25	76.46	77.24	106,809	+0.29(+0.37%)
Feb 14, 2023	76.65	77.35	76.10	76.95	117,405	+0.16(+0.21%)
Feb 13, 2023	76.05	76.86	75.95	76.79	156,811	+0.93(+1.22%)
Feb 10, 2023	75.57	75.97	75.37	75.87	89,803	-0.07(-0.09%)
Feb 09, 2023	77.44	77.44	75.69	75.94	146,339	-0.71(-0.92%)
Feb 08, 2023	77.10	77.44	76.48	76.65	122,783	-0.88(-1.13%)
Feb 07, 2023	76.39	77.75	76.09	77.52	122,033	+1.06(+1.39%)
Feb 06, 2023	76.45	76.77	76.18	76.46	99,500	-0.54(-0.70%)
Feb 03, 2023	76.98	77.80	76.67	77.00	195,167	-0.96(-1.24%)
Feb 02, 2023	77.49	78.31	77.28	77.97	149,493	+1.24(+1.62%)

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.