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, 2002	4.164	4.164	4.164	4.164	1,714	+0.03(+0.69%)
Jun 27, 2002	4.164	4.164	4.135	4.135	11,023	+0.01(+0.30%)
Jun 26, 2002	4.123	4.123	4.058	4.123	45,809	-0.11(-2.51%)
Jun 25, 2002	4.266	4.266	4.229	4.229	4,654	-0.10(-2.36%)
Jun 21, 2002	4.327	4.331	4.327	4.331	22,782	-0.04(-0.84%)
Jun 20, 2002	4.368	4.368	4.368	4.368	7,594	-0.02(-0.47%)
Jun 19, 2002	4.368	4.388	4.327	4.388	12,003	+0.06(+1.32%)
Jun 18, 2002	4.331	4.331	4.331	4.331	2,204	+0.00(+0.00%)
Jun 17, 2002	4.266	4.331	4.266	4.331	34,295	+0.07(+1.53%)
Jun 14, 2002	4.266	4.266	4.266	4.266	6,614	-0.04(-1.04%)
Jun 12, 2002	4.327	4.327	4.311	4.311	33,071	-0.06(-1.31%)
Jun 11, 2002	4.409	4.409	4.368	4.368	15,678	+0.02(+0.38%)
Jun 10, 2002	4.368	4.368	4.352	4.352	2,449	-0.02(-0.37%)
Jun 07, 2002	4.339	4.388	4.339	4.368	15,188	+0.03(+0.66%)
Jun 06, 2002	4.417	4.417	4.339	4.339	14,453	-0.08(-1.85%)

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.