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 (%)
Jul 29, 2022	75.34	76.45	75.25	76.28	238,272	+0.74(+0.98%)
Jul 28, 2022	74.44	75.68	74.01	75.54	445,443	+1.23(+1.66%)
Jul 27, 2022	73.01	74.60	72.91	74.31	191,807	+2.09(+2.89%)
Jul 26, 2022	72.84	72.84	72.03	72.22	122,774	-0.88(-1.20%)
Jul 25, 2022	73.28	73.28	72.67	73.10	394,388	-0.09(-0.12%)
Jul 22, 2022	73.99	74.24	72.78	73.19	228,743	-0.80(-1.08%)
Jul 21, 2022	73.06	73.99	72.69	73.99	261,419	+0.83(+1.13%)
Jul 20, 2022	72.71	73.47	72.52	73.16	163,168	+0.46(+0.63%)
Jul 19, 2022	71.60	72.82	71.45	72.70	192,415	+1.96(+2.77%)
Jul 18, 2022	71.95	72.13	70.54	70.74	372,561	-0.59(-0.82%)
Jul 15, 2022	70.86	71.38	70.59	71.32	234,016	+1.23(+1.76%)
Jul 14, 2022	69.51	70.27	68.91	70.09	255,579	-0.31(-0.44%)
Jul 13, 2022	69.69	70.92	69.51	70.40	318,969	-0.31(-0.44%)
Jul 12, 2022	71.55	71.73	70.39	70.72	538,868	-0.81(-1.13%)
Jul 11, 2022	71.95	72.01	71.39	71.53	165,741	-0.89(-1.23%)
Jul 08, 2022	72.03	72.75	71.80	72.42	286,043	-0.08(-0.11%)
Jul 07, 2022	71.72	72.63	71.72	72.49	242,283	+1.13(+1.59%)
Jul 06, 2022	71.21	71.83	70.76	71.36	171,223	+0.25(+0.36%)
Jul 05, 2022	69.84	71.11	69.26	71.11	172,601	+0.36(+0.51%)

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.