Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 UNCHANGED

Streaming Delayed 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, 2002	4.429	4.429	4.429	4.429	19,109	-0.06(-1.36%)
Feb 27, 2002	4.469	4.490	4.367	4.490	36,749	+0.18(+4.27%)
Feb 26, 2002	4.388	4.388	4.306	4.306	36,014	-0.06(-1.31%)
Feb 25, 2002	4.412	4.412	4.363	4.363	57,574	+0.02(+0.56%)
Feb 22, 2002	4.339	4.339	4.339	4.339	0	+0.00(+0.00%)
Feb 21, 2002	4.245	4.339	4.245	4.339	12,249	+0.09(+2.21%)
Feb 20, 2002	4.286	4.306	4.192	4.245	34,054	-0.02(-0.48%)
Feb 19, 2002	4.286	4.286	4.265	4.265	10,044	-0.10(-2.25%)
Feb 18, 2002	4.241	4.363	4.241	4.363	6,614	+0.00(+0.00%)
Feb 15, 2002	4.241	4.363	4.241	4.363	6,614	+0.12(+2.79%)
Feb 14, 2002	4.245	4.245	4.245	4.245	9,064	+0.02(+0.48%)
Feb 13, 2002	4.225	4.225	4.225	4.225	8,819	+0.02(+0.49%)
Feb 12, 2002	4.143	4.204	4.143	4.204	139,648	-0.04(-0.96%)
Feb 11, 2002	4.163	4.245	4.163	4.245	27,684	+0.08(+1.96%)
Feb 08, 2002	4.163	4.163	4.163	4.163	5,879	-0.04(-0.97%)
Feb 07, 2002	4.204	4.204	4.204	4.204	10,044	+0.00(+0.00%)
Feb 06, 2002	4.204	4.204	4.204	4.204	3,674	+0.00(+0.00%)
Feb 05, 2002	4.225	4.225	4.204	4.204	7,594	-0.04(-0.96%)
Feb 04, 2002	4.257	4.257	4.245	4.245	10,289	-0.02(-0.57%)

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.