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 (%)
Jan 31, 2017	38.06	38.13	37.91	38.11	71,809	-0.05(-0.13%)
Jan 30, 2017	38.30	38.30	37.98	38.16	100,598	-0.25(-0.66%)
Jan 27, 2017	38.49	38.49	38.36	38.41	51,357	+0.00(+0.01%)
Jan 26, 2017	38.49	38.53	38.38	38.41	85,981	-0.12(-0.31%)
Jan 25, 2017	38.44	38.53	38.38	38.53	82,993	+0.26(+0.67%)
Jan 24, 2017	38.07	38.31	38.00	38.27	34,478	+0.30(+0.79%)
Jan 23, 2017	37.96	38.00	37.80	37.97	73,432	-0.04(-0.10%)
Jan 20, 2017	38.00	38.05	37.87	38.00	88,836	+0.19(+0.49%)
Jan 19, 2017	37.95	38.00	37.78	37.82	375,990	-0.12(-0.31%)
Jan 18, 2017	37.92	37.96	37.82	37.94	322,120	+0.08(+0.20%)
Jan 17, 2017	37.87	37.93	37.79	37.86	116,952	-0.06(-0.17%)
Jan 13, 2017		37.92	37.92	37.92	0	+0.08(+0.20%)
Jan 12, 2017	37.90	37.90	37.61	37.85	47,687	-0.09(-0.24%)
Jan 11, 2017	37.82	37.96	37.76	37.94	54,808	+0.12(+0.31%)
Jan 10, 2017	37.82	37.97	37.80	37.82	115,294	-0.05(-0.14%)
Jan 09, 2017	37.99	37.99	37.82	37.87	109,643	-0.13(-0.33%)
Jan 06, 2017	37.90	38.10	37.76	38.00	62,375	+0.18(+0.47%)
Jan 05, 2017	37.90	37.91	37.71	37.82	83,861	-0.07(-0.19%)
Jan 04, 2017	37.76	37.93	37.75	37.90	133,820	+0.29(+0.76%)

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.