Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.40 +0.49 (+0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.163	4.163	4.163	4.163	979	+0.06(+1.49%)
Nov 27, 2002	4.082	4.184	4.082	4.102	9,799	+0.04(+1.01%)
Nov 26, 2002	4.082	4.086	4.041	4.061	42,139	-0.06(-1.49%)
Nov 25, 2002	4.184	4.184	4.122	4.122	31,359	-0.02(-0.49%)
Nov 22, 2002	4.159	4.163	4.143	4.143	36,014	-0.00(-0.10%)
Nov 21, 2002	4.102	4.184	4.102	4.147	25,724	+0.07(+1.80%)
Nov 20, 2002	4.074	4.074	4.074	4.074	4,409	-0.00(-0.10%)
Nov 19, 2002	4.082	4.082	4.065	4.078	11,759	-0.02(-0.60%)
Nov 18, 2002	4.102	4.102	4.102	4.102	10,289	+0.04(+1.11%)
Nov 15, 2002	3.980	4.057	3.980	4.057	8,329	+0.06(+1.43%)
Nov 14, 2002	3.943	4.000	3.939	4.000	50,224	+0.06(+1.55%)
Nov 13, 2002	3.939	3.939	3.939	3.939	17,149	-0.06(-1.53%)
Nov 12, 2002	3.959	4.004	3.959	4.000	13,229	+0.02(+0.51%)
Nov 11, 2002	4.020	4.020	3.980	3.980	17,149	-0.10(-2.50%)
Nov 08, 2002	4.082	4.082	4.082	4.082	12,249	+0.04(+1.01%)
Nov 07, 2002	4.041	4.041	4.041	4.041	244	-0.01(-0.20%)
Nov 06, 2002	4.082	4.082	4.041	4.049	4,409	+0.09(+2.16%)
Nov 05, 2002	3.963	3.963	3.963	3.963	2,204	-0.01(-0.21%)
Nov 04, 2002	4.000	4.000	3.971	3.971	17,884	+0.01(+0.31%)

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.