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 (%)
Apr 29, 2022	78.69	79.18	76.50	76.58	378,578	-2.68(-3.38%)
Apr 28, 2022	78.28	79.66	77.37	79.26	215,548	+1.72(+2.22%)
Apr 27, 2022	77.45	78.58	77.13	77.53	263,138	+0.44(+0.57%)
Apr 26, 2022	79.08	79.09	77.05	77.10	469,196	-2.50(-3.14%)
Apr 25, 2022	78.49	79.60	77.88	79.60	590,541	+0.76(+0.96%)
Apr 22, 2022	80.98	80.98	78.76	78.84	177,225	-2.30(-2.83%)
Apr 21, 2022	83.09	83.56	80.93	81.14	196,799	-1.13(-1.37%)
Apr 20, 2022	82.56	82.81	82.14	82.27	177,868	+0.16(+0.19%)
Apr 19, 2022	80.58	82.25	80.58	82.11	193,666	+1.49(+1.85%)
Apr 18, 2022	80.57	81.01	80.22	80.62	794,686	-0.10(-0.12%)
Apr 14, 2022	81.78	82.07	80.72	80.72	164,765	-1.06(-1.30%)
Apr 13, 2022	80.84	81.94	80.75	81.78	105,026	+0.97(+1.21%)
Apr 12, 2022	82.04	82.32	80.49	80.81	160,750	-0.56(-0.68%)
Apr 11, 2022	82.16	82.18	81.24	81.36	141,336	-1.53(-1.84%)
Apr 08, 2022	83.09	83.45	82.62	82.89	226,760	-0.42(-0.50%)
Apr 07, 2022	82.78	83.66	82.32	83.31	210,343	+0.42(+0.51%)
Apr 06, 2022	83.28	83.42	82.31	82.89	254,026	-1.21(-1.44%)
Apr 05, 2022	85.01	85.37	83.92	84.10	208,783	-1.25(-1.46%)
Apr 04, 2022	84.66	85.35	84.45	85.35	159,343	+0.79(+0.93%)

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.