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 (%)
Jan 31, 2002	4.225	4.286	4.225	4.270	23,762	+0.03(+0.77%)
Jan 30, 2002	4.205	4.237	4.205	4.237	19,597	+0.07(+1.76%)
Jan 29, 2002	4.176	4.205	4.164	4.164	4,654	-0.02(-0.49%)
Jan 28, 2002	4.143	4.184	4.143	4.184	47,769	+0.05(+1.18%)
Jan 25, 2002	4.123	4.139	4.107	4.135	24,252	+0.01(+0.30%)
Jan 24, 2002	4.123	4.123	4.123	4.123	20,822	+0.01(+0.30%)
Jan 23, 2002	4.111	4.164	4.111	4.111	14,208	+0.00(+0.00%)
Jan 22, 2002	4.209	4.209	4.103	4.111	20,577	-0.07(-1.76%)
Jan 21, 2002	4.090	4.184	4.090	4.184	2,082,255	+0.00(+0.00%)
Jan 18, 2002	4.090	4.184	4.090	4.184	20,822	+0.03(+0.69%)
Jan 17, 2002	4.164	4.164	4.086	4.156	38,215	+0.01(+0.30%)
Jan 16, 2002	4.184	4.184	4.143	4.143	36,500	-0.07(-1.55%)
Jan 15, 2002	4.209	4.209	4.164	4.209	4,164	+0.04(+1.08%)
Jan 14, 2002	4.209	4.209	4.164	4.164	20,577	-0.07(-1.73%)
Jan 11, 2002	4.262	4.262	4.209	4.237	4,433,979	+0.02(+0.48%)
Jan 10, 2002	4.245	4.262	4.188	4.217	3,237,539	-0.03(-0.77%)
Jan 09, 2002	4.270	4.270	4.245	4.249	6,859	+0.04(+1.07%)

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.