Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.40 +0.49 (+0.49%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.87	20.00	19.79	19.99	10,807	-0.15(-0.73%)
Jul 28, 2011	20.20	20.20	20.12	20.14	8,358	+0.11(+0.56%)
Jul 27, 2011	20.37	20.37	20.00	20.03	39,873	-0.46(-2.23%)
Jul 26, 2011	20.50	20.54	20.49	20.49	12,199	-0.16(-0.80%)
Jul 25, 2011	20.51	20.69	20.51	20.65	29,102	-0.06(-0.28%)
Jul 22, 2011	20.71	20.71	20.71	20.71	3,420	-0.01(-0.04%)
Jul 21, 2011	20.70	20.74	20.63	20.72	31,745	+0.17(+0.81%)
Jul 20, 2011	20.58	20.58	20.50	20.55	11,232	-0.00(-0.01%)
Jul 19, 2011	20.34	20.56	20.34	20.55	37,556	+0.35(+1.71%)
Jul 18, 2011	20.14	20.21	20.14	20.21	5,770	-0.11(-0.56%)
Jul 15, 2011	20.37	20.44	20.27	20.32	14,069	+0.09(+0.43%)
Jul 14, 2011	20.44	20.47	20.23	20.23	9,515	-0.16(-0.80%)
Jul 13, 2011	20.52	20.58	20.39	20.40	36,325	-0.07(-0.35%)
Jul 12, 2011	20.47	20.47	20.47	20.47	2,921	+0.06(+0.29%)
Jul 11, 2011	20.57	20.57	20.41	20.41	6,102	-0.35(-1.71%)
Jul 08, 2011	20.70	20.76	20.66	20.76	12,254	-0.18(-0.87%)
Jul 07, 2011	20.91	20.97	20.88	20.94	7,494	+0.26(+1.26%)
Jul 06, 2011	20.64	20.73	20.63	20.68	11,529	+0.02(+0.12%)
Jul 05, 2011	20.64	20.70	20.64	20.66	10,324	-0.02(-0.12%)

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.