Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.61 +1.13 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.74	21.74	21.69	21.72	20,801	-0.07(-0.33%)
Apr 27, 2012	21.78	21.82	21.70	21.79	23,320	+0.06(+0.26%)
Apr 26, 2012	21.61	21.77	21.61	21.73	18,520	+0.14(+0.64%)
Apr 25, 2012	21.50	21.60	21.50	21.60	15,537	+0.25(+1.16%)
Apr 24, 2012	21.30	21.41	21.29	21.35	22,701	+0.11(+0.53%)
Apr 23, 2012	21.27	21.27	21.19	21.24	10,315	-0.24(-1.14%)
Apr 20, 2012	21.43	21.53	21.43	21.48	48,803	+0.17(+0.82%)
Apr 19, 2012	21.51	21.54	21.31	21.31	32,407	-0.22(-1.02%)
Apr 18, 2012	21.51	21.55	21.50	21.53	26,246	-0.13(-0.61%)
Apr 17, 2012	21.48	21.66	21.48	21.66	15,881	+0.30(+1.38%)
Apr 16, 2012	21.43	21.43	21.27	21.36	21,065	+0.03(+0.12%)
Apr 13, 2012	21.40	21.44	21.33	21.34	6,056	-0.21(-0.99%)
Apr 12, 2012	21.51	21.56	21.50	21.55	3,621	+0.30(+1.40%)
Apr 11, 2012	21.30	21.31	21.25	21.25	11,859	+0.15(+0.70%)
Apr 10, 2012	21.42	21.42	21.11	21.11	19,191	-0.38(-1.78%)
Apr 09, 2012	21.45	21.49	21.42	21.49	3,948	-0.22(-1.00%)
Apr 05, 2012	21.70	21.74	21.68	21.71	7,899	+0.00(+0.00%)
Apr 04, 2012	21.66	21.73	21.66	21.70	9,855	-0.17(-0.78%)
Apr 03, 2012	22.00	22.00	21.85	21.88	9,099	-0.16(-0.73%)

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.