Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.76	15.82	15.73	15.82	10,507	-0.09(-0.56%)
Aug 28, 2009	16.05	16.05	15.82	15.91	42,489	-0.00(-0.03%)
Aug 27, 2009	15.83	15.93	15.71	15.92	5,781	+0.03(+0.21%)
Aug 26, 2009	15.86	15.89	15.86	15.89	4,630	+0.00(+0.00%)
Aug 25, 2009	15.95	15.95	15.88	15.89	13,979	+0.02(+0.10%)
Aug 21, 2009	15.67	15.87	15.87	15.87	7,594	+0.29(+1.89%)
Aug 20, 2009	15.50	15.58	15.50	15.58	21,870	+0.13(+0.85%)
Aug 19, 2009	15.28	15.45	15.28	15.45	7,888	+0.14(+0.93%)
Aug 18, 2009	15.26	15.33	15.26	15.30	18,896	+0.08(+0.54%)
Aug 17, 2009	15.29	15.31	15.22	15.22	5,732	-0.31(-2.02%)
Aug 14, 2009	15.61	15.61	15.42	15.53	34,605	-0.13(-0.83%)
Aug 13, 2009	15.61	15.67	15.51	15.67	35,632	+0.08(+0.54%)
Aug 12, 2009	15.42	15.64	15.42	15.58	12,975	+0.15(+0.96%)
Aug 11, 2009	15.53	15.53	15.40	15.43	29,720	-0.14(-0.91%)
Aug 10, 2009	15.58	15.63	15.55	15.57	27,385	-0.10(-0.64%)
Aug 07, 2009	15.57	15.69	15.55	15.67	5,154	+0.28(+1.79%)
Aug 06, 2009	15.56	15.57	15.39	15.40	48,668	-0.12(-0.78%)
Aug 05, 2009	15.47	15.58	15.45	15.52	55,687	-0.01(-0.04%)
Aug 04, 2009	15.46	15.58	15.44	15.53	5,328	+0.05(+0.31%)

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.