Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.24 -0.26 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.303	4.572	4.298	4.307	2,449	-0.10(-2.31%)
Nov 26, 2003	4.409	4.409	4.409	4.409	0	+0.00(+0.00%)
Nov 25, 2003	4.409	4.409	4.409	4.409	1,959	+0.12(+2.86%)
Nov 24, 2003	4.286	4.286	4.286	4.286	8,818	-0.09(-2.05%)
Nov 21, 2003	4.376	4.376	4.376	4.376	0	+0.07(+1.61%)
Nov 20, 2003	4.307	4.307	4.307	4.307	0	-0.06(-1.31%)
Nov 19, 2003	4.347	4.364	4.347	4.364	8,573	+0.02(+0.38%)
Nov 18, 2003	4.347	4.347	4.347	4.347	4,899	-0.06(-1.30%)
Nov 17, 2003	4.405	4.405	4.405	4.405	11,023	+0.07(+1.51%)
Nov 14, 2003	4.339	4.339	4.339	4.339	1,469	+0.02(+0.57%)
Nov 13, 2003	4.384	4.384	4.315	4.315	1,959	+0.00(+0.00%)
Nov 12, 2003	4.315	4.315	4.315	4.315	6,369	+0.10(+2.42%)
Nov 11, 2003	4.213	4.213	4.213	4.213	979	-0.12(-2.82%)
Nov 10, 2003	4.335	4.335	4.335	4.335	13,228	+0.05(+1.14%)
Nov 07, 2003	4.286	4.286	4.286	4.286	9,553	+0.00(+0.00%)
Nov 06, 2003	4.286	4.286	4.286	4.286	1,224	-0.02(-0.47%)
Nov 05, 2003	4.307	4.307	4.307	4.307	0	+0.00(+0.00%)
Nov 04, 2003	4.307	4.307	4.307	4.307	0	+0.00(+0.00%)

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.