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 30, 2009	13.62	13.62	13.42	13.42	8,080	-0.10(-0.72%)
Apr 29, 2009	13.35	13.51	13.35	13.51	8,930	+0.29(+2.19%)
Apr 28, 2009	13.14	13.29	13.14	13.22	70,657	-0.04(-0.31%)
Apr 27, 2009	13.27	13.27	13.26	13.27	15,679	+0.31(+2.43%)
Apr 23, 2009	12.95	12.95	12.95	12.95	0	-0.03(-0.22%)
Apr 22, 2009	12.99	13.23	12.98	12.98	20,849	+0.03(+0.25%)
Apr 21, 2009	12.85	12.96	12.72	12.95	34,620	+0.05(+0.41%)
Apr 20, 2009	13.00	13.00	12.84	12.89	65,953	-0.56(-4.13%)
Apr 17, 2009	13.24	13.45	13.24	13.45	4,745	+0.29(+2.17%)
Apr 16, 2009	13.09	13.17	13.05	13.16	3,919	+0.33(+2.60%)
Apr 15, 2009	12.89	12.95	12.83	12.83	11,828	-0.08(-0.64%)
Apr 14, 2009	12.96	12.96	12.91	12.91	9,138	-0.18(-1.35%)
Apr 13, 2009	13.07	13.09	12.99	13.09	4,699	-0.02(-0.12%)
Apr 09, 2009	12.94	13.11	12.94	13.11	30,930	+0.51(+4.05%)
Apr 08, 2009	12.56	12.64	12.52	12.60	48,509	+0.12(+0.98%)
Apr 07, 2009	12.59	12.59	12.43	12.47	98,064	-0.26(-2.05%)
Apr 06, 2009	12.59	12.74	12.59	12.73	21,219	-0.06(-0.45%)
Apr 03, 2009	12.77	12.79	12.77	12.79	4,226	+0.02(+0.15%)
Apr 02, 2009	12.62	12.92	12.62	12.77	14,249	+0.38(+3.03%)

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.