Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

107.68 -0.43 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	22.32	22.37	22.32	22.34	22,724	-0.02(-0.08%)
Apr 28, 2011	22.28	22.36	22.27	22.36	23,592	+0.16(+0.72%)
Apr 27, 2011	22.16	22.20	22.12	22.20	5,894	+0.08(+0.37%)
Apr 26, 2011	21.91	22.12	21.91	22.12	2,981	+0.27(+1.26%)
Apr 25, 2011	21.83	21.86	21.79	21.85	8,517	-0.00(-0.02%)
Apr 21, 2011	21.89	21.89	21.82	21.85	29,490	+0.08(+0.35%)
Apr 20, 2011	21.77	21.78	21.77	21.78	17,810	+0.27(+1.27%)
Apr 19, 2011	21.45	21.50	21.40	21.50	5,882	+0.08(+0.37%)
Apr 18, 2011	21.32	21.44	21.32	21.42	4,118	-0.23(-1.07%)
Apr 15, 2011	21.59	21.65	21.59	21.65	1,984	+0.07(+0.35%)
Apr 14, 2011	21.44	21.59	21.41	21.58	13,285	+0.02(+0.12%)
Apr 13, 2011	21.65	21.65	21.48	21.55	10,795	+0.02(+0.11%)
Apr 12, 2011	21.48	21.58	21.45	21.53	69,996	-0.11(-0.52%)
Apr 11, 2011	21.72	21.76	21.62	21.64	47,742	-0.00(-0.02%)
Apr 08, 2011	21.79	21.79	21.61	21.65	98,122	-0.10(-0.47%)
Apr 07, 2011	21.90	21.90	21.75	21.75	6,246	-0.06(-0.29%)
Apr 06, 2011	21.86	21.86	21.81	21.81	4,717	+0.03(+0.15%)
Apr 05, 2011	21.71	21.79	21.71	21.78	1,798	+0.04(+0.18%)
Apr 04, 2011	21.80	21.80	21.69	21.74	7,501	+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.