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 (%)
Feb 28, 2011	20.21	20.29	20.18	20.22	33,162	+0.08(+0.38%)
Feb 25, 2011	20.14	20.15	20.14	20.15	6,462	+0.26(+1.30%)
Feb 24, 2011	19.91	19.91	19.89	19.89	2,661	-0.05(-0.24%)
Feb 23, 2011	20.08	20.10	19.87	19.94	11,641	-0.17(-0.86%)
Feb 22, 2011	20.23	20.29	20.08	20.11	10,662	-0.37(-1.80%)
Feb 18, 2011	20.48	20.49	20.45	20.48	6,888	+0.10(+0.48%)
Feb 17, 2011	20.38	20.39	20.37	20.38	2,557	-0.01(-0.04%)
Feb 16, 2011	20.34	20.41	20.34	20.39	4,040	+0.11(+0.53%)
Feb 15, 2011	20.31	20.32	20.28	20.28	19,065	-0.09(-0.43%)
Feb 14, 2011	20.32	20.37	20.32	20.37	18,398	+0.02(+0.09%)
Feb 11, 2011	20.19	20.35	20.19	20.35	7,641	+0.12(+0.57%)
Feb 10, 2011	20.21	20.23	20.20	20.23	6,390	-0.00(-0.01%)
Feb 09, 2011	20.26	20.31	20.22	20.24	14,461	-0.07(-0.36%)
Feb 08, 2011	20.23	20.31	20.23	20.31	13,809	+0.10(+0.49%)
Feb 07, 2011	20.16	20.24	20.16	20.21	23,658	+0.12(+0.58%)
Feb 04, 2011	20.01	20.10	19.95	20.09	181,327	+0.05(+0.23%)
Feb 03, 2011	19.98	20.05	19.89	20.05	38,973	+0.05(+0.24%)
Feb 02, 2011	20.01	20.03	19.98	20.00	6,385	-0.02(-0.08%)

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.