Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.40 +0.49 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.653	4.653	4.592	4.592	7,104	-0.10(-2.17%)
Jan 29, 2004	4.694	4.694	4.694	4.694	0	+0.00(+0.00%)
Jan 28, 2004	4.816	4.816	4.694	4.694	11,024	-0.02(-0.52%)
Jan 27, 2004	4.816	4.816	4.674	4.718	14,209	+0.03(+0.61%)
Jan 26, 2004	4.678	4.690	4.678	4.690	4,899	+0.00(+0.09%)
Jan 23, 2004	4.686	4.686	4.686	4.686	489	+0.03(+0.70%)
Jan 22, 2004	4.698	4.698	4.653	4.653	4,899	-0.03(-0.70%)
Jan 21, 2004	4.694	4.776	4.686	4.686	27,929	-0.01(-0.26%)
Jan 20, 2004	4.698	4.698	4.698	4.698	11,024	+0.02(+0.44%)
Jan 16, 2004	4.690	4.690	4.678	4.678	18,374	+0.02(+0.53%)
Jan 15, 2004	4.661	4.661	4.653	4.653	11,759	+0.02(+0.44%)
Jan 14, 2004	4.633	4.633	4.633	4.633	1,469	+0.00(+0.00%)
Jan 13, 2004	4.674	4.674	4.633	4.633	4,409	-0.04(-0.87%)
Jan 12, 2004	4.674	4.674	4.674	4.674	2,694	-0.01(-0.17%)
Jan 09, 2004	4.682	4.682	4.682	4.682	1,714	-0.01(-0.17%)
Jan 08, 2004	4.674	4.690	4.674	4.690	3,674	+0.02(+0.52%)
Jan 07, 2004	4.665	4.665	4.665	4.665	2,449	-0.02(-0.52%)
Jan 06, 2004	4.690	4.690	4.690	4.690	1,714	+0.05(+1.14%)

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.