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 (%)
Apr 30, 2007	21.69	21.69	21.64	21.64	734	-0.16(-0.71%)
Apr 27, 2007	21.76	21.80	21.76	21.79	1,959	-0.05(-0.24%)
Apr 26, 2007	21.78	21.84	21.78	21.84	11,023	+0.07(+0.30%)
Apr 25, 2007	21.69	21.78	21.69	21.78	1,714	+0.23(+1.06%)
Apr 24, 2007	21.53	21.56	21.53	21.55	7,839	-0.07(-0.30%)
Apr 23, 2007	21.71	21.71	21.61	21.61	3,184	+0.00(+0.00%)
Apr 20, 2007	21.62	21.62	21.61	21.61	1,469	+0.13(+0.59%)
Apr 19, 2007	21.40	21.53	21.40	21.49	16,413	-0.01(-0.06%)
Apr 18, 2007	21.44	21.53	21.44	21.50	2,204	+0.08(+0.38%)
Apr 17, 2007	21.44	21.45	21.42	21.42	3,429	+0.08(+0.36%)
Apr 16, 2007	21.34	21.34	21.30	21.34	50,464	+0.23(+1.10%)
Apr 13, 2007	21.02	21.11	21.02	21.11	10,043	+0.09(+0.44%)
Apr 12, 2007	20.94	21.01	20.94	21.01	5,389	+0.10(+0.49%)
Apr 11, 2007	20.97	20.97	20.90	20.91	5,144	-0.12(-0.56%)
Apr 10, 2007	21.01	21.03	20.99	21.03	6,614	+0.02(+0.08%)
Apr 09, 2007	20.99	21.03	20.96	21.01	4,409	+0.02(+0.10%)
Apr 05, 2007	20.88	21.00	20.88	20.99	117,831	+0.08(+0.37%)
Apr 04, 2007	20.86	20.92	20.86	20.92	5,389	+0.07(+0.33%)
Apr 03, 2007	20.85	20.85	20.85	20.85	4,899	+0.20(+0.97%)

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.