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 (%)
Jun 28, 2013	26.06	26.16	25.95	25.98	47,761	-0.17(-0.64%)
Jun 27, 2013	26.11	26.16	26.08	26.15	22,106	+0.18(+0.69%)
Jun 26, 2013	25.85	25.98	25.83	25.97	13,914	+0.30(+1.18%)
Jun 25, 2013	25.58	25.69	25.54	25.67	111,040	+0.15(+0.59%)
Jun 24, 2013	25.41	25.60	25.20	25.52	21,936	-0.14(-0.54%)
Jun 21, 2013	25.76	25.76	25.45	25.66	58,676	+0.09(+0.34%)
Jun 20, 2013	26.02	26.02	25.55	25.57	21,060	-0.71(-2.68%)
Jun 19, 2013	26.57	26.60	26.27	26.27	20,198	-0.30(-1.14%)
Jun 18, 2013	26.45	26.64	26.45	26.58	28,898	+0.19(+0.73%)
Jun 17, 2013	26.38	26.54	26.25	26.39	122,602	+0.18(+0.67%)
Jun 14, 2013	26.33	26.38	26.16	26.21	22,065	-0.12(-0.47%)
Jun 13, 2013	25.95	26.33	25.87	26.33	64,428	+0.36(+1.39%)
Jun 12, 2013	26.34	26.36	25.96	25.97	13,463	-0.20(-0.76%)
Jun 11, 2013	26.26	26.31	26.13	26.17	8,422	-0.23(-0.88%)
Jun 10, 2013	26.52	26.52	26.36	26.40	61,858	-0.04(-0.16%)
Jun 07, 2013	26.26	26.44	26.23	26.44	21,594	+0.41(+1.58%)
Jun 06, 2013	25.97	26.04	25.75	26.03	8,445	+0.12(+0.45%)
Jun 05, 2013	26.02	26.02	25.87	25.92	6,900	-0.36(-1.37%)
Jun 04, 2013	26.37	26.49	26.23	26.28	10,778	-0.09(-0.34%)

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.