Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.61 +1.13 (+1.17%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	86.31	86.48	86.08	86.40	84,063	+0.19(+0.22%)
Jul 28, 2023	85.98	86.39	85.88	86.21	79,438	+0.94(+1.10%)
Jul 27, 2023	86.57	86.69	85.08	85.27	127,052	-0.68(-0.80%)
Jul 26, 2023	85.83	86.15	85.56	85.96	116,395	-0.02(-0.02%)
Jul 25, 2023	85.58	86.23	85.58	85.98	88,486	+0.38(+0.44%)
Jul 24, 2023	85.38	85.77	85.28	85.60	88,719	+0.34(+0.39%)
Jul 21, 2023	85.59	85.65	85.20	85.26	131,042	+0.06(+0.07%)
Jul 20, 2023	85.77	85.98	85.01	85.20	222,839	-0.99(-1.15%)
Jul 19, 2023	86.43	86.65	86.03	86.19	133,068	+0.01(+0.01%)
Jul 18, 2023	85.27	86.35	85.21	86.19	74,036	+0.88(+1.03%)
Jul 17, 2023	85.07	85.49	85.00	85.30	59,766	+0.25(+0.29%)
Jul 14, 2023	85.28	85.54	84.91	85.06	82,822	+0.01(+0.01%)
Jul 13, 2023	84.48	85.17	84.29	85.05	61,857	+1.00(+1.19%)
Jul 12, 2023	84.14	84.44	83.94	84.05	114,931	+0.68(+0.82%)
Jul 11, 2023	83.01	83.46	82.80	83.36	90,709	+0.52(+0.62%)
Jul 10, 2023	82.54	82.90	82.47	82.85	79,059	+0.25(+0.30%)
Jul 07, 2023	82.74	83.41	82.55	82.60	334,107	-0.22(-0.26%)
Jul 06, 2023	82.71	82.92	82.25	82.82	95,655	-0.63(-0.76%)
Jul 05, 2023	83.14	83.65	83.14	83.45	149,037	-0.12(-0.14%)

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.