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 31, 2005	4.821	4.858	4.821	4.837	14,208	+0.02(+0.42%)
Jan 28, 2005	4.805	4.817	4.805	4.817	10,533	-0.00(-0.08%)
Jan 27, 2005	4.825	4.829	4.813	4.821	12,493	+0.00(+0.00%)
Jan 26, 2005	4.837	4.874	4.821	4.821	14,943	-0.00(-0.08%)
Jan 25, 2005	4.825	4.825	4.825	4.825	734	+0.01(+0.25%)
Jan 24, 2005	4.813	4.813	4.813	4.813	1,224	-0.02(-0.34%)
Jan 21, 2005	4.825	4.829	4.825	4.829	2,204	+0.01(+0.17%)
Jan 20, 2005	4.833	4.833	4.821	4.821	5,144	-0.04(-0.76%)
Jan 19, 2005	4.837	4.858	4.837	4.858	16,658	+0.06(+1.28%)
Jan 18, 2005	4.796	4.796	4.796	4.796	1,224	-0.02(-0.34%)
Jan 14, 2005	4.817	4.817	4.813	4.813	2,204	-0.02(-0.34%)
Jan 13, 2005	4.817	4.837	4.817	4.829	22,782	+0.01(+0.17%)
Jan 12, 2005	4.878	4.878	4.809	4.821	33,806	-0.03(-0.59%)
Jan 11, 2005	4.850	4.850	4.850	4.850	2,204	+0.00(+0.08%)
Jan 10, 2005	4.870	4.870	4.845	4.845	1,959	+0.02(+0.42%)
Jan 07, 2005	4.821	4.833	4.821	4.825	10,533	+0.01(+0.17%)
Jan 06, 2005	4.801	4.829	4.792	4.817	21,067	-0.01(-0.17%)
Jan 05, 2005	4.829	4.829	4.825	4.825	6,124	-0.02(-0.50%)
Jan 04, 2005	4.894	4.894	4.850	4.850	9,063	-0.11(-2.14%)

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.