Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.32 +0.35 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.910	4.910	4.898	4.898	7,349	-0.02(-0.41%)
Jan 30, 2006	4.923	4.947	4.918	4.918	23,029	-0.01(-0.17%)
Jan 27, 2006	4.886	4.927	4.886	4.927	979	+0.03(+0.58%)
Jan 26, 2006	4.890	4.927	4.890	4.898	34,299	+0.02(+0.33%)
Jan 25, 2006	4.878	4.890	4.878	4.882	11,759	-0.01(-0.17%)
Jan 24, 2006	4.865	4.890	4.861	4.890	4,164	+0.02(+0.42%)
Jan 23, 2006	4.849	4.874	4.849	4.869	60,514	-0.00(-0.08%)
Jan 20, 2006	4.931	4.931	4.861	4.874	56,839	-0.07(-1.40%)
Jan 19, 2006	4.927	4.943	4.927	4.943	4,164	+0.03(+0.67%)
Jan 18, 2006	4.906	4.910	4.898	4.910	10,779	+0.01(+0.17%)
Jan 17, 2006	4.902	4.902	4.898	4.902	25,969	+0.01(+0.17%)
Jan 13, 2006	4.894	4.894	4.894	4.894	0	+0.00(+0.00%)
Jan 12, 2006	4.931	4.931	4.861	4.894	46,059	-0.04(-0.74%)
Jan 11, 2006	4.935	4.935	4.931	4.931	9,064	-0.01(-0.17%)
Jan 10, 2006	4.947	4.947	4.939	4.939	31,359	-0.02(-0.49%)
Jan 09, 2006	4.959	4.963	4.959	4.963	1,714	+0.02(+0.50%)
Jan 06, 2006	4.914	4.939	4.914	4.939	9,554	+0.02(+0.50%)
Jan 05, 2006	4.923	4.923	4.898	4.914	37,239	+0.03(+0.58%)
Jan 04, 2006	4.886	4.886	4.886	4.886	0	+0.00(+0.00%)

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.