Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.66 +0.50 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.15	69.23	67.74	68.03	478,307	-1.37(-1.98%)
Jan 28, 2021	69.11	70.14	69.11	69.40	187,846	+0.76(+1.11%)
Jan 27, 2021	69.65	69.70	68.22	68.65	148,300	-1.70(-2.42%)
Jan 26, 2021	70.63	70.65	70.34	70.35	103,666	-0.11(-0.15%)
Jan 25, 2021	70.41	70.50	69.55	70.45	136,571	+0.24(+0.34%)
Jan 22, 2021	70.18	70.43	70.17	70.21	155,377	-0.32(-0.45%)
Jan 21, 2021	70.80	70.80	70.36	70.53	179,977	-0.08(-0.11%)
Jan 20, 2021	70.13	70.73	69.99	70.61	124,941	+0.94(+1.35%)
Jan 19, 2021	69.45	69.69	69.18	69.66	247,055	+0.69(+1.00%)
Jan 15, 2021	69.18	69.21	68.56	68.97	350,717	-0.31(-0.44%)
Jan 14, 2021	69.77	69.91	69.20	69.28	873,387	-0.37(-0.54%)
Jan 13, 2021	69.59	69.91	69.48	69.65	100,667	+0.03(+0.04%)
Jan 12, 2021	69.65	69.80	69.25	69.63	98,949	+0.03(+0.04%)
Jan 11, 2021	69.60	70.03	69.52	69.60	157,647	-0.61(-0.88%)
Jan 08, 2021	70.01	70.22	69.42	70.21	136,748	+0.48(+0.69%)
Jan 07, 2021	69.09	69.83	69.07	69.73	94,280	+1.11(+1.62%)
Jan 06, 2021	67.84	69.19	67.83	68.62	157,255	+0.37(+0.54%)
Jan 05, 2021	67.73	68.37	67.72	68.25	179,607	+0.40(+0.59%)

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.