Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.16 +0.23 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.73	19.77	19.68	19.71	38,435	-0.02(-0.10%)
Dec 29, 2011	19.59	19.73	19.59	19.73	11,365	+0.20(+1.01%)
Dec 28, 2011	19.74	19.74	19.53	19.53	108,684	-0.24(-1.21%)
Dec 27, 2011	19.74	19.83	19.68	19.77	20,099	+0.06(+0.30%)
Dec 23, 2011	19.61	19.73	19.60	19.71	45,572	+0.31(+1.60%)
Dec 21, 2011	19.48	19.49	19.32	19.40	88,385	-0.05(-0.24%)
Dec 20, 2011	19.21	19.45	19.21	19.45	15,884	+0.52(+2.77%)
Dec 19, 2011	19.19	19.19	18.92	18.92	27,851	-0.22(-1.12%)
Dec 16, 2011	19.32	19.32	19.10	19.14	7,376	+0.05(+0.24%)
Dec 15, 2011	19.07	19.15	19.07	19.09	40,860	+0.08(+0.42%)
Dec 14, 2011	19.20	19.20	19.01	19.01	6,155	-0.48(-2.47%)
Dec 13, 2011	19.57	19.61	19.45	19.49	17,761	+0.13(+0.68%)
Dec 12, 2011	19.44	19.44	19.29	19.36	43,793	-0.30(-1.52%)
Dec 09, 2011	19.54	19.74	19.52	19.66	53,094	+0.15(+0.77%)
Dec 08, 2011	19.72	19.72	19.45	19.51	22,470	-0.32(-1.62%)
Dec 07, 2011	19.64	19.83	19.55	19.83	21,179	+0.08(+0.38%)
Dec 06, 2011	19.70	19.85	19.69	19.76	26,450	+0.13(+0.64%)
Dec 05, 2011	19.84	19.84	19.61	19.63	38,508	+0.09(+0.47%)
Dec 02, 2011	19.68	19.70	19.49	19.54	46,303	-0.01(-0.03%)

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.