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 (%)
Apr 28, 2006	5.250	5.254	5.250	5.254	36,990	+0.02(+0.31%)
Apr 27, 2006	5.237	5.237	5.237	5.237	2,449	+0.01(+0.23%)
Apr 26, 2006	5.184	5.225	5.184	5.225	12,493	+0.05(+1.03%)
Apr 25, 2006	5.172	5.172	5.172	5.172	0	+0.00(+0.00%)
Apr 24, 2006	5.164	5.172	5.164	5.172	2,204	+0.00(+0.08%)
Apr 21, 2006	5.168	5.168	5.168	5.168	0	+0.00(+0.00%)
Apr 20, 2006	5.168	5.168	5.168	5.168	0	+0.00(+0.00%)
Apr 19, 2006	5.152	5.172	5.152	5.168	15,678	+0.05(+1.04%)
Apr 18, 2006	5.115	5.115	5.115	5.115	2,939	+0.04(+0.89%)
Apr 17, 2006	5.070	5.070	5.070	5.070	2,449	-0.02(-0.48%)
Apr 13, 2006	5.103	5.094	5.074	5.094	8,573	-0.01(-0.16%)
Apr 12, 2006	5.094	5.103	5.094	5.103	6,369	-0.01(-0.16%)
Apr 11, 2006	5.111	5.111	5.111	5.111	8,084	-0.01(-0.16%)
Apr 10, 2006	5.119	5.119	5.119	5.119	0	+0.00(+0.00%)
Apr 07, 2006	5.139	5.143	5.119	5.119	6,369	-0.03(-0.56%)
Apr 06, 2006	5.160	5.160	5.148	5.148	14,453	-0.01(-0.24%)
Apr 05, 2006	5.143	5.160	5.143	5.160	6,124	+0.02(+0.32%)
Apr 04, 2006	5.143	5.143	5.143	5.143	30,131	-0.00(-0.08%)

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.