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 (%)
Sep 27, 2013	27.34	27.38	27.30	27.37	8,733	-0.09(-0.33%)
Sep 26, 2013	27.43	27.55	27.41	27.46	18,115	+0.07(+0.26%)
Sep 25, 2013	27.43	27.46	27.39	27.39	14,278	-0.04(-0.16%)
Sep 24, 2013	27.42	27.59	27.40	27.43	9,879	-0.06(-0.21%)
Sep 23, 2013	27.63	27.63	27.44	27.49	16,810	-0.17(-0.63%)
Sep 20, 2013	27.88	27.88	27.64	27.67	8,534	-0.14(-0.52%)
Sep 19, 2013	27.88	27.91	27.79	27.81	21,950	-0.04(-0.15%)
Sep 18, 2013	27.49	27.90	27.45	27.85	83,728	+0.33(+1.20%)
Sep 17, 2013	27.49	27.54	27.49	27.52	30,468	+0.06(+0.24%)
Sep 16, 2013	27.57	27.55	27.46	27.46	42,535	+0.19(+0.71%)
Sep 13, 2013	27.26	27.30	27.23	27.26	23,395	+0.05(+0.17%)
Sep 12, 2013	27.32	27.33	27.20	27.22	46,479	-0.01(-0.05%)
Sep 11, 2013	27.18	27.25	27.11	27.23	26,020	+0.10(+0.36%)
Sep 10, 2013	27.07	27.14	27.07	27.13	5,419	+0.16(+0.61%)
Sep 09, 2013	26.73	26.98	26.73	26.97	29,474	+0.23(+0.86%)
Sep 06, 2013	26.82	26.84	26.55	26.74	15,051	+0.05(+0.19%)
Sep 05, 2013	26.70	26.76	26.69	26.69	30,454	+0.05(+0.18%)
Sep 04, 2013	26.67	26.69	26.64	26.64	32,554	+0.20(+0.77%)

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.