Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.64 +1.37 (+1.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.77	20.82	20.77	20.80	24,412	-0.02(-0.08%)
Apr 28, 2011	20.74	20.82	20.74	20.82	25,344	+0.15(+0.72%)
Apr 27, 2011	20.63	20.67	20.59	20.67	6,331	+0.08(+0.37%)
Apr 26, 2011	20.40	20.59	20.40	20.59	3,203	+0.26(+1.26%)
Apr 25, 2011	20.32	20.34	20.29	20.34	9,149	-0.00(-0.02%)
Apr 21, 2011	20.38	20.38	20.31	20.34	31,681	+0.07(+0.35%)
Apr 20, 2011	20.26	20.28	20.26	20.27	19,132	+0.25(+1.27%)
Apr 19, 2011	19.96	20.02	19.92	20.02	6,319	+0.07(+0.38%)
Apr 18, 2011	19.84	19.96	19.84	19.94	4,424	-0.21(-1.07%)
Apr 15, 2011	20.10	20.16	20.10	20.16	2,131	+0.07(+0.35%)
Apr 14, 2011	19.96	20.10	19.93	20.09	14,272	+0.02(+0.12%)
Apr 13, 2011	20.15	20.15	20.00	20.06	11,596	+0.02(+0.11%)
Apr 12, 2011	19.99	20.09	19.97	20.04	75,195	-0.10(-0.52%)
Apr 11, 2011	20.22	20.26	20.12	20.15	51,288	-0.00(-0.02%)
Apr 08, 2011	20.28	20.28	20.12	20.15	105,409	-0.10(-0.47%)
Apr 07, 2011	20.39	20.39	20.25	20.25	6,710	-0.06(-0.29%)
Apr 06, 2011	20.34	20.34	20.30	20.30	5,067	+0.03(+0.15%)
Apr 05, 2011	20.21	20.28	20.21	20.27	1,931	+0.04(+0.18%)
Apr 04, 2011	20.30	20.30	20.19	20.24	8,058	+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.