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 (%)
Feb 28, 2023	74.20	74.63	74.04	74.04	120,075	-0.29(-0.38%)
Feb 27, 2023	74.59	74.92	74.14	74.32	114,064	+0.36(+0.49%)
Feb 24, 2023	73.82	74.10	73.46	73.96	74,832	-0.83(-1.11%)
Feb 23, 2023	74.92	75.07	74.00	74.78	118,917	+0.63(+0.85%)
Feb 22, 2023	74.40	74.62	73.91	74.15	121,735	-0.08(-0.11%)
Feb 21, 2023	75.06	75.21	74.22	74.23	156,176	-1.69(-2.23%)
Feb 17, 2023	75.71	75.94	75.29	75.93	180,744	-0.17(-0.22%)
Feb 16, 2023	76.26	77.01	76.09	76.09	153,884	-1.15(-1.49%)
Feb 15, 2023	76.56	77.26	76.47	77.25	106,798	+0.29(+0.37%)
Feb 14, 2023	76.66	77.35	76.10	76.96	117,393	+0.16(+0.21%)
Feb 13, 2023	76.05	76.87	75.96	76.80	156,794	+0.93(+1.22%)
Feb 10, 2023	75.58	75.98	75.38	75.88	89,794	-0.07(-0.09%)
Feb 09, 2023	77.45	77.45	75.70	75.95	146,323	-0.71(-0.92%)
Feb 08, 2023	77.11	77.45	76.49	76.66	122,770	-0.88(-1.13%)
Feb 07, 2023	76.40	77.76	76.09	77.53	122,020	+1.06(+1.39%)
Feb 06, 2023	76.46	76.78	76.19	76.47	99,490	-0.54(-0.70%)
Feb 03, 2023	76.99	77.81	76.68	77.01	195,147	-0.96(-1.24%)
Feb 02, 2023	77.50	78.32	77.29	77.97	149,477	+1.24(+1.62%)

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.