Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.61 +1.13 (+1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	76.43	77.41	76.43	77.41	137,703	+0.83(+1.08%)
Apr 27, 2023	75.47	76.65	75.43	76.58	157,050	+1.24(+1.65%)
Apr 26, 2023	75.89	75.95	75.21	75.33	143,431	+0.01(+0.01%)
Apr 25, 2023	76.28	76.36	75.33	75.33	134,613	-1.35(-1.77%)
Apr 24, 2023	76.59	76.88	76.30	76.68	109,784	-0.07(-0.09%)
Apr 21, 2023	76.78	76.81	76.34	76.75	142,904	+0.13(+0.17%)
Apr 20, 2023	76.48	77.02	76.36	76.62	94,035	-0.49(-0.64%)
Apr 19, 2023	76.79	77.26	76.76	77.11	136,376	-0.13(-0.17%)
Apr 18, 2023	77.53	77.57	77.02	77.24	82,637	+0.02(+0.03%)
Apr 17, 2023	76.84	77.22	76.65	77.22	122,099	+0.34(+0.44%)
Apr 14, 2023	76.92	77.40	76.48	76.89	78,585	-0.27(-0.35%)
Apr 13, 2023	76.44	77.19	76.33	77.15	81,568	+0.88(+1.15%)
Apr 12, 2023	77.09	77.10	76.15	76.27	87,720	-0.35(-0.45%)
Apr 11, 2023	76.71	76.90	76.48	76.62	72,855	+0.03(+0.04%)
Apr 10, 2023	76.08	76.59	75.85	76.59	104,965	+0.12(+0.16%)
Apr 06, 2023	75.88	76.49	75.67	76.47	168,234	+0.41(+0.53%)
Apr 05, 2023	76.24	76.35	75.82	76.07	135,226	-0.41(-0.54%)
Apr 04, 2023	77.13	77.27	76.26	76.48	109,583	-0.58(-0.76%)

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.