Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.46	52.93	51.14	52.89	407,041	-0.23(-0.44%)
Feb 27, 2020	54.51	55.23	53.12	53.12	201,487	-2.50(-4.50%)
Feb 26, 2020	56.20	56.80	55.51	55.63	164,638	-0.36(-0.64%)
Feb 25, 2020	57.94	58.10	55.79	55.99	347,378	-1.61(-2.79%)
Feb 24, 2020	57.68	58.23	57.42	57.59	313,443	-2.07(-3.47%)
Feb 21, 2020	60.12	60.12	59.50	59.66	173,299	-0.70(-1.16%)
Feb 20, 2020	60.48	60.64	59.78	60.36	93,890	-0.19(-0.32%)
Feb 19, 2020	60.46	60.64	60.45	60.56	71,783	+0.35(+0.59%)
Feb 18, 2020	60.15	60.34	59.99	60.20	220,011	-0.06(-0.09%)
Feb 14, 2020	60.20	60.28	60.01	60.26	89,608	+0.18(+0.31%)
Feb 13, 2020	59.86	60.28	59.86	60.07	83,599	-0.07(-0.12%)
Feb 12, 2020	60.05	60.14	59.93	60.14	109,041	+0.35(+0.59%)
Feb 11, 2020	60.05	60.16	59.71	59.79	87,205	+0.03(+0.05%)
Feb 10, 2020	59.11	59.77	59.11	59.77	98,651	+0.60(+1.02%)
Feb 07, 2020	59.34	59.43	59.10	59.17	102,077	-0.29(-0.49%)
Feb 06, 2020	59.48	59.52	59.27	59.46	105,065	+0.21(+0.35%)
Feb 05, 2020	59.33	59.33	58.88	59.25	91,616	+0.53(+0.89%)
Feb 04, 2020	58.53	58.92	58.49	58.73	105,663	+0.85(+1.46%)

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.