Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.61 +1.13 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.249	5.253	5.249	5.253	36,994	+0.02(+0.31%)
Apr 27, 2006	5.237	5.237	5.237	5.237	2,449	+0.01(+0.23%)
Apr 26, 2006	5.184	5.225	5.184	5.225	12,494	+0.05(+1.03%)
Apr 25, 2006	5.171	5.171	5.171	5.171	0	+0.00(+0.00%)
Apr 24, 2006	5.163	5.171	5.163	5.171	2,204	+0.00(+0.08%)
Apr 21, 2006	5.167	5.167	5.167	5.167	0	+0.00(+0.00%)
Apr 20, 2006	5.167	5.167	5.167	5.167	0	+0.00(+0.00%)
Apr 19, 2006	5.151	5.171	5.151	5.167	15,679	+0.05(+1.04%)
Apr 18, 2006	5.114	5.114	5.114	5.114	2,939	+0.04(+0.89%)
Apr 17, 2006	5.069	5.069	5.069	5.069	2,449	-0.02(-0.48%)
Apr 13, 2006	5.102	5.094	5.074	5.094	8,574	-0.01(-0.16%)
Apr 12, 2006	5.094	5.102	5.094	5.102	6,369	-0.01(-0.16%)
Apr 11, 2006	5.110	5.110	5.110	5.110	8,084	-0.01(-0.16%)
Apr 10, 2006	5.118	5.118	5.118	5.118	0	+0.00(+0.00%)
Apr 07, 2006	5.139	5.143	5.118	5.118	6,369	-0.03(-0.56%)
Apr 06, 2006	5.159	5.159	5.147	5.147	14,454	-0.01(-0.24%)
Apr 05, 2006	5.143	5.159	5.143	5.159	6,124	+0.02(+0.32%)
Apr 04, 2006	5.143	5.143	5.143	5.143	30,134	-0.00(-0.08%)

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.