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 (%)
Mar 31, 2003	3.715	3.715	3.653	3.674	21,312	-0.05(-1.42%)
Mar 28, 2003	3.727	3.727	3.727	3.727	0	+0.00(+0.00%)
Mar 27, 2003	3.653	3.727	3.653	3.727	8,329	-0.00(-0.11%)
Mar 26, 2003	3.731	3.731	3.731	3.731	36,745	-0.02(-0.54%)
Mar 25, 2003	3.756	3.756	3.751	3.751	7,839	+0.02(+0.44%)
Mar 24, 2003	3.796	3.796	3.735	3.735	10,533	-0.06(-1.61%)
Mar 21, 2003	3.723	3.915	3.719	3.796	4,409	+0.07(+1.86%)
Mar 20, 2003	3.727	3.727	3.727	3.727	2,449	+0.03(+0.77%)
Mar 19, 2003	3.670	3.698	3.670	3.698	3,184	+0.02(+0.67%)
Mar 18, 2003	3.682	3.682	3.653	3.674	24,987	+0.07(+1.81%)
Mar 17, 2003	3.572	3.609	3.572	3.609	2,939	+0.06(+1.73%)
Mar 14, 2003	3.547	3.547	3.547	3.547	0	+0.00(+0.00%)
Mar 13, 2003	3.425	3.547	3.425	3.547	7,839	+0.12(+3.45%)
Mar 12, 2003	3.429	3.429	3.429	3.429	734	-0.04(-1.18%)
Mar 11, 2003	3.433	3.543	3.433	3.470	12,493	-0.02(-0.70%)
Mar 07, 2003	3.449	3.494	3.449	3.494	17,392	+0.02(+0.59%)
Mar 06, 2003	3.527	3.527	3.474	3.474	13,228	-0.08(-2.18%)
Mar 05, 2003	3.551	3.551	3.551	3.551	4,409	-0.01(-0.23%)
Mar 04, 2003	3.564	3.564	3.560	3.560	6,614	-0.02(-0.46%)

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.