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 28, 2017	40.18	40.18	39.98	40.01	28,340	-0.05(-0.11%)
Apr 27, 2017	40.03	40.10	39.98	40.06	61,097	+0.06(+0.15%)
Apr 26, 2017	40.03	40.18	39.98	40.00	147,442	-0.05(-0.11%)
Apr 25, 2017	39.88	40.09	39.81	40.04	61,493	+0.33(+0.84%)
Apr 24, 2017	39.72	39.79	39.67	39.71	42,053	+0.37(+0.94%)
Apr 21, 2017	39.39	39.41	39.31	39.34	36,443	-0.10(-0.24%)
Apr 20, 2017	39.25	39.51	39.25	39.44	35,651	+0.31(+0.79%)
Apr 19, 2017	39.29	39.34	39.10	39.13	35,090	-0.09(-0.22%)
Apr 18, 2017	39.14	39.26	39.11	39.22	37,607	-0.07(-0.19%)
Apr 17, 2017	39.04	39.29	39.00	39.29	42,361	+0.36(+0.93%)
Apr 13, 2017	39.14	39.25	38.93	38.93	85,009	-0.25(-0.64%)
Apr 12, 2017	39.30	39.30	39.14	39.18	44,491	-0.15(-0.39%)
Apr 11, 2017	39.27	39.34	39.06	39.33	39,925	-0.02(-0.05%)
Apr 10, 2017	39.35	39.48	39.30	39.35	45,744	+0.06(+0.15%)
Apr 07, 2017	39.32	39.40	39.24	39.29	27,710	-0.05(-0.12%)
Apr 06, 2017	39.25	39.41	39.24	39.34	108,514	+0.13(+0.34%)
Apr 05, 2017	39.48	39.62	39.17	39.20	50,590	-0.15(-0.37%)
Apr 04, 2017	39.26	39.35	39.20	39.35	53,574	+0.02(+0.06%)

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.