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 (%)
Apr 29, 2022	78.69	79.17	76.49	76.57	378,618	-2.68(-3.38%)
Apr 28, 2022	78.28	79.65	77.36	79.25	215,571	+1.72(+2.22%)
Apr 27, 2022	77.44	78.57	77.12	77.53	263,166	+0.44(+0.57%)
Apr 26, 2022	79.08	79.08	77.04	77.09	469,246	-2.50(-3.14%)
Apr 25, 2022	78.48	79.59	77.87	79.59	590,603	+0.76(+0.96%)
Apr 22, 2022	80.97	80.97	78.75	78.83	177,244	-2.30(-2.83%)
Apr 21, 2022	83.08	83.55	80.93	81.13	196,819	-1.13(-1.37%)
Apr 20, 2022	82.55	82.81	82.13	82.26	177,886	+0.16(+0.19%)
Apr 19, 2022	80.58	82.24	80.58	82.10	193,687	+1.49(+1.85%)
Apr 18, 2022	80.57	81.00	80.21	80.61	794,770	-0.10(-0.12%)
Apr 14, 2022	81.77	82.07	80.71	80.71	164,782	-1.06(-1.30%)
Apr 13, 2022	80.83	81.94	80.74	81.77	105,037	+0.97(+1.21%)
Apr 12, 2022	82.04	82.31	80.48	80.80	160,767	-0.56(-0.68%)
Apr 11, 2022	82.15	82.17	81.23	81.35	141,351	-1.53(-1.84%)
Apr 08, 2022	83.08	83.44	82.61	82.88	226,784	-0.42(-0.50%)
Apr 07, 2022	82.78	83.65	82.31	83.30	210,365	+0.42(+0.51%)
Apr 06, 2022	83.27	83.41	82.30	82.88	254,052	-1.21(-1.44%)
Apr 05, 2022	85.00	85.36	83.92	84.09	208,805	-1.25(-1.46%)
Apr 04, 2022	84.65	85.34	84.44	85.34	159,360	+0.79(+0.93%)

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.