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 (%)
Feb 29, 2012	21.36	21.41	21.21	21.21	44,085	-0.13(-0.62%)
Feb 28, 2012	21.30	21.36	21.28	21.35	9,804	+0.03(+0.15%)
Feb 27, 2012	21.15	21.32	21.10	21.31	7,601	+0.06(+0.28%)
Feb 24, 2012	21.26	21.30	21.24	21.26	11,469	+0.02(+0.09%)
Feb 23, 2012	21.11	21.24	21.11	21.24	10,296	+0.09(+0.42%)
Feb 22, 2012	21.18	21.21	21.10	21.15	10,967	-0.03(-0.16%)
Feb 21, 2012	21.30	21.31	21.17	21.18	24,552	-0.09(-0.44%)
Feb 17, 2012	21.29	21.29	21.23	21.28	65,859	+0.02(+0.11%)
Feb 16, 2012	21.00	21.25	21.00	21.25	68,391	+0.29(+1.37%)
Feb 15, 2012	21.08	21.11	20.91	20.97	41,292	-0.06(-0.28%)
Feb 14, 2012	21.01	21.02	20.90	21.02	122,034	-0.04(-0.21%)
Feb 13, 2012	21.11	21.11	20.98	21.07	28,742	+0.15(+0.72%)
Feb 10, 2012	20.92	20.95	20.87	20.92	23,460	-0.18(-0.83%)
Feb 09, 2012	21.10	21.11	21.00	21.09	23,755	+0.01(+0.04%)
Feb 08, 2012	21.10	21.10	20.99	21.09	20,515	+0.04(+0.18%)
Feb 07, 2012	20.96	21.08	20.93	21.05	25,775	+0.04(+0.21%)
Feb 06, 2012	20.93	21.00	20.91	21.00	15,626	-0.03(-0.12%)
Feb 03, 2012	20.92	21.03	20.92	21.03	65,669	+0.30(+1.44%)
Feb 02, 2012	20.70	20.77	20.70	20.73	24,857	+0.05(+0.24%)

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.