Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.64 +1.37 (+1.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	97.38	98.01	97.35	97.64	68,473	+1.37(+1.42%)
Apr 25, 2024	95.21	96.42	95.03	96.27	103,409	-0.27(-0.28%)
Apr 24, 2024	96.90	96.97	96.12	96.54	69,814	+0.16(+0.17%)
Apr 23, 2024	95.63	96.57	95.63	96.38	102,012	+1.14(+1.20%)
Apr 22, 2024	94.86	95.71	94.35	95.24	61,136	+0.97(+1.03%)
Apr 19, 2024	95.19	95.51	94.05	94.27	84,823	-1.04(-1.09%)
Apr 18, 2024	95.92	96.22	95.23	95.31	89,052	-0.32(-0.33%)
Apr 17, 2024	96.75	96.77	95.51	95.63	74,700	-0.66(-0.69%)
Apr 16, 2024	96.43	96.91	96.07	96.29	245,328	-0.03(-0.03%)
Apr 15, 2024	98.51	98.54	96.19	96.32	136,704	-1.32(-1.35%)
Apr 12, 2024	98.46	98.53	97.40	97.64	88,630	-1.56(-1.57%)
Apr 11, 2024	98.92	99.47	98.23	99.20	123,093	+0.70(+0.71%)
Apr 10, 2024	98.41	98.90	98.13	98.50	237,248	-1.11(-1.11%)
Apr 09, 2024	99.83	99.83	98.57	99.61	86,075	+0.18(+0.18%)
Apr 08, 2024	99.39	99.72	99.23	99.43	141,180	+0.19(+0.19%)
Apr 05, 2024	98.51	99.68	98.51	99.24	234,123	+0.97(+0.99%)
Apr 04, 2024	100.42	100.55	98.27	98.27	158,478	-1.47(-1.47%)
Apr 03, 2024	99.51	100.16	99.51	99.74	84,014	-0.13(-0.13%)
Apr 02, 2024	99.84	99.95	99.39	99.87	135,129	-0.89(-0.88%)

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.