Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.61 +1.13 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.225	4.286	4.225	4.269	23,764	+0.03(+0.77%)
Jan 30, 2002	4.204	4.237	4.204	4.237	19,599	+0.07(+1.76%)
Jan 29, 2002	4.176	4.204	4.163	4.163	4,654	-0.02(-0.49%)
Jan 28, 2002	4.143	4.184	4.143	4.184	47,774	+0.05(+1.18%)
Jan 25, 2002	4.122	4.139	4.106	4.135	24,254	+0.01(+0.30%)
Jan 24, 2002	4.122	4.122	4.122	4.122	20,824	+0.01(+0.30%)
Jan 23, 2002	4.110	4.163	4.110	4.110	14,209	+0.00(+0.00%)
Jan 22, 2002	4.208	4.208	4.102	4.110	20,579	-0.07(-1.76%)
Jan 21, 2002	4.090	4.184	4.090	4.184	2,082,475	+0.00(+0.00%)
Jan 18, 2002	4.090	4.184	4.090	4.184	20,824	+0.03(+0.69%)
Jan 17, 2002	4.163	4.163	4.086	4.155	38,219	+0.01(+0.30%)
Jan 16, 2002	4.184	4.184	4.143	4.143	36,504	-0.07(-1.55%)
Jan 15, 2002	4.208	4.208	4.163	4.208	4,164	+0.04(+1.08%)
Jan 14, 2002	4.208	4.208	4.163	4.163	20,579	-0.07(-1.73%)
Jan 11, 2002	4.261	4.261	4.208	4.237	4,434,447	+0.02(+0.48%)
Jan 10, 2002	4.245	4.261	4.188	4.216	3,237,881	-0.03(-0.77%)
Jan 09, 2002	4.269	4.269	4.245	4.249	6,859	+0.04(+1.07%)

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.