Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.16 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.19	51.41	51.14	51.35	83,477	+0.33(+0.65%)
Jun 27, 2019	51.01	51.10	50.93	51.02	111,900	+0.19(+0.37%)
Jun 26, 2019	51.07	51.16	50.83	50.83	67,227	-0.07(-0.14%)
Jun 25, 2019	51.53	51.53	50.88	50.90	132,897	-0.62(-1.20%)
Jun 24, 2019	51.65	51.71	51.52	51.52	82,721	-0.12(-0.23%)
Jun 21, 2019	51.64	51.82	51.61	51.64	52,386	-0.07(-0.14%)
Jun 20, 2019	51.67	51.74	51.31	51.71	65,231	+0.56(+1.10%)
Jun 19, 2019	50.98	51.22	50.81	51.15	103,352	+0.20(+0.40%)
Jun 18, 2019	50.82	51.17	50.82	50.95	134,175	+0.47(+0.94%)
Jun 17, 2019	50.51	50.61	50.47	50.47	95,890	+0.01(+0.02%)
Jun 14, 2019	50.53	50.56	50.33	50.46	136,541	-0.09(-0.19%)
Jun 13, 2019	50.45	50.55	50.39	50.55	62,905	+0.29(+0.57%)
Jun 12, 2019	50.33	50.38	50.20	50.27	56,986	-0.09(-0.18%)
Jun 11, 2019	50.71	50.77	50.27	50.36	68,635	-0.02(-0.05%)
Jun 10, 2019	50.45	50.66	50.35	50.38	142,554	+0.22(+0.43%)
Jun 07, 2019	49.79	50.36	49.78	50.16	148,720	+0.57(+1.14%)
Jun 06, 2019	49.40	49.75	49.26	49.60	220,232	+0.28(+0.57%)
Jun 05, 2019	49.17	49.33	48.87	49.32	101,234	+0.43(+0.87%)
Jun 04, 2019	48.28	48.89	48.17	48.89	97,888	+1.08(+2.26%)

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.