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 (%)
Feb 28, 2011	20.21	20.29	20.17	20.22	33,166	+0.08(+0.38%)
Feb 25, 2011	20.14	20.15	20.14	20.15	6,463	+0.26(+1.30%)
Feb 24, 2011	19.91	19.91	19.89	19.89	2,661	-0.05(-0.24%)
Feb 23, 2011	20.08	20.10	19.86	19.93	11,642	-0.17(-0.86%)
Feb 22, 2011	20.23	20.29	20.08	20.11	10,664	-0.37(-1.80%)
Feb 18, 2011	20.48	20.48	20.45	20.48	6,888	+0.10(+0.48%)
Feb 17, 2011	20.38	20.39	20.36	20.38	2,557	-0.01(-0.04%)
Feb 16, 2011	20.34	20.41	20.34	20.39	4,040	+0.11(+0.53%)
Feb 15, 2011	20.31	20.32	20.28	20.28	19,067	-0.09(-0.44%)
Feb 14, 2011	20.32	20.37	20.32	20.37	18,400	+0.02(+0.09%)
Feb 11, 2011	20.19	20.35	20.19	20.35	7,642	+0.12(+0.57%)
Feb 10, 2011	20.20	20.23	20.20	20.23	6,391	-0.00(-0.01%)
Feb 09, 2011	20.26	20.31	20.22	20.23	14,463	-0.07(-0.36%)
Feb 08, 2011	20.22	20.31	20.22	20.31	13,811	+0.10(+0.49%)
Feb 07, 2011	20.16	20.24	20.16	20.21	23,661	+0.12(+0.58%)
Feb 04, 2011	20.00	20.10	19.95	20.09	181,347	+0.05(+0.23%)
Feb 03, 2011	19.98	20.04	19.89	20.04	38,977	+0.05(+0.24%)
Feb 02, 2011	20.01	20.03	19.98	20.00	6,386	-0.02(-0.08%)

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.