Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

98.93 +0.38 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.40	20.40	20.31	20.33	8,637	-0.07(-0.33%)
May 23, 2011	20.30	20.40	20.30	20.40	7,777	-0.21(-1.03%)
May 20, 2011	20.59	20.66	20.55	20.61	7,707	-0.10(-0.50%)
May 19, 2011	20.77	20.77	20.65	20.72	15,182	+0.04(+0.18%)
May 18, 2011	20.54	20.69	20.50	20.68	9,733	+0.21(+1.04%)
May 17, 2011	20.44	20.49	20.39	20.47	4,566	-0.13(-0.61%)
May 16, 2011	20.60	20.71	20.59	20.59	6,322	-0.20(-0.96%)
May 13, 2011	20.78	20.80	20.78	20.79	6,624	-0.03(-0.14%)
May 12, 2011	20.66	20.82	20.58	20.82	8,813	+0.14(+0.70%)
May 11, 2011	20.88	20.88	20.60	20.68	21,931	-0.19(-0.93%)
May 10, 2011	20.75	20.87	20.75	20.87	6,281	+0.18(+0.87%)
May 09, 2011	20.60	20.69	20.59	20.69	16,097	+0.07(+0.36%)
May 06, 2011	20.77	20.79	20.62	20.62	2,449	-0.03(-0.14%)
May 05, 2011	20.58	20.65	20.54	20.65	2,926	-0.02(-0.08%)
May 04, 2011	20.64	20.66	20.63	20.66	3,420	-0.07(-0.32%)
May 03, 2011	20.66	20.73	20.66	20.73	722	-0.06(-0.30%)

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.