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 (%)
Oct 31, 2012	21.74	21.78	21.66	21.68	6,209	-0.03(-0.16%)
Oct 26, 2012	21.59	21.71	21.71	21.71	7,056	+0.08(+0.37%)
Oct 25, 2012	21.65	21.65	21.55	21.63	53,186	+0.03(+0.16%)
Oct 24, 2012	21.76	21.76	21.59	21.60	147,844	-0.09(-0.43%)
Oct 23, 2012	21.69	21.73	21.62	21.69	32,834	-0.27(-1.23%)
Oct 19, 2012	22.27	22.31	21.89	21.96	19,575	-0.35(-1.56%)
Oct 18, 2012	22.32	22.37	22.22	22.31	17,159	-0.06(-0.25%)
Oct 17, 2012	22.29	22.38	22.29	22.36	13,744	+0.08(+0.35%)
Oct 16, 2012	22.18	22.28	22.18	22.28	10,187	+0.21(+0.94%)
Oct 15, 2012	21.96	22.08	21.92	22.08	19,182	+0.17(+0.78%)
Oct 12, 2012	21.89	21.91	21.89	21.91	2,434	-0.09(-0.43%)
Oct 11, 2012	22.09	22.09	21.99	22.00	5,725	+0.06(+0.27%)
Oct 10, 2012	22.05	22.05	21.94	21.94	1,978	-0.20(-0.92%)
Oct 09, 2012	22.13	22.14	22.12	22.14	9,385	-0.20(-0.88%)
Oct 08, 2012	22.34	22.34	22.34	22.34	11,288	-0.05(-0.21%)
Oct 05, 2012	22.51	22.51	22.35	22.39	8,493	+0.01(+0.04%)
Oct 04, 2012	22.35	22.38	22.32	22.38	9,258	+0.14(+0.63%)
Oct 03, 2012	22.25	22.31	22.18	22.24	13,960	+0.05(+0.23%)
Oct 02, 2012	22.29	22.29	22.11	22.19	35,535	+0.01(+0.06%)

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.