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 (%)
Jan 30, 2015	32.90	33.06	32.58	32.58	60,641	-0.51(-1.54%)
Jan 29, 2015	32.89	33.10	32.57	33.09	21,187	+0.24(+0.74%)
Jan 28, 2015	33.31	33.51	32.81	32.85	97,621	-0.46(-1.39%)
Jan 27, 2015	33.48	33.49	33.14	33.31	88,652	-0.37(-1.09%)
Jan 26, 2015	33.69	33.74	33.51	33.68	42,753	+0.01(+0.02%)
Jan 23, 2015	33.82	33.83	33.65	33.67	47,810	-0.20(-0.60%)
Jan 22, 2015	33.54	33.87	33.25	33.87	59,940	+0.59(+1.77%)
Jan 21, 2015	33.04	33.41	33.04	33.28	356,144	+0.10(+0.29%)
Jan 20, 2015	33.24	33.26	32.94	33.19	26,313	+0.00(+0.00%)
Jan 16, 2015	32.74	33.19	32.68	33.19	30,648	+0.43(+1.31%)
Jan 15, 2015	32.99	33.06	32.70	32.76	29,073	-0.20(-0.60%)
Jan 14, 2015	32.86	33.01	32.65	32.95	87,705	-0.21(-0.62%)
Jan 13, 2015	33.50	33.64	32.95	33.16	79,751	-0.06(-0.19%)
Jan 12, 2015	33.50	33.50	33.28	33.22	62,598	-0.19(-0.58%)
Jan 09, 2015	33.72	33.72	33.36	33.42	22,407	-0.29(-0.87%)
Jan 08, 2015	33.27	33.78	33.27	33.71	58,732	+0.58(+1.74%)
Jan 07, 2015	33.06	33.32	32.92	33.14	43,238	+0.40(+1.21%)
Jan 06, 2015	33.19	33.19	32.60	32.74	39,048	-0.33(-1.01%)
Jan 05, 2015	33.51	33.51	33.01	33.07	28,684	-0.56(-1.66%)

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.