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 (%)
Nov 30, 2020	66.73	66.73	65.97	66.42	149,951	-0.35(-0.52%)
Nov 27, 2020	66.80	66.89	66.65	66.77	55,747	+0.23(+0.34%)
Nov 25, 2020	66.66	66.66	66.29	66.54	182,900	-0.09(-0.13%)
Nov 24, 2020	66.05	66.67	65.89	66.63	197,841	+1.08(+1.65%)
Nov 23, 2020	65.34	65.65	65.00	65.54	192,043	+0.59(+0.91%)
Nov 20, 2020	65.38	65.38	64.95	64.95	140,933	-0.47(-0.72%)
Nov 19, 2020	65.00	65.46	64.93	65.42	66,021	+0.34(+0.52%)
Nov 18, 2020	65.82	65.86	65.07	65.08	97,183	-0.60(-0.92%)
Nov 17, 2020	65.70	65.92	65.30	65.69	129,095	-0.22(-0.33%)
Nov 16, 2020	65.93	65.93	65.54	65.91	145,011	+0.66(+1.01%)
Nov 13, 2020	64.67	65.34	64.57	65.25	161,812	+0.96(+1.49%)
Nov 12, 2020	64.83	64.93	64.04	64.29	77,419	-0.70(-1.07%)
Nov 11, 2020	64.95	65.15	64.79	64.99	129,362	+0.43(+0.66%)
Nov 10, 2020	64.61	64.75	63.98	64.56	135,580	-0.26(-0.40%)
Nov 09, 2020	66.69	66.76	64.81	64.82	225,329	+0.45(+0.70%)
Nov 06, 2020	64.34	64.58	63.97	64.37	87,692	+0.01(+0.01%)
Nov 05, 2020	64.16	64.70	64.11	64.36	134,605	+1.20(+1.90%)
Nov 04, 2020	62.70	63.89	62.53	63.16	66,689	+1.46(+2.36%)
Nov 03, 2020	61.21	62.06	61.08	61.70	77,369	+1.10(+1.82%)

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.