Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	80.95	81.99	80.55	81.60	322,159	-0.22(-0.27%)
Feb 25, 2022	80.36	81.83	80.53	81.83	507,700	+1.66(+2.07%)
Feb 24, 2022	76.63	80.28	76.37	80.17	352,092	+1.48(+1.88%)
Feb 23, 2022	80.86	81.04	78.63	78.69	267,067	-1.60(-2.00%)
Feb 22, 2022	80.67	81.43	79.60	80.29	453,687	-0.86(-1.07%)
Feb 18, 2022				81.16	0	-0.60(-0.74%)
Feb 17, 2022	83.15	83.16	81.60	81.76	143,060	-2.00(-2.39%)
Feb 16, 2022	83.27	83.98	82.84	83.76	285,560	+0.10(+0.12%)
Feb 15, 2022	83.09	83.69	83.08	83.66	200,422	+1.57(+1.92%)
Feb 14, 2022	82.10	82.60	81.39	82.09	209,412	-0.17(-0.21%)
Feb 11, 2022	84.23	84.52	81.93	82.27	263,747	-1.87(-2.23%)
Feb 10, 2022	84.69	85.89	83.79	84.14	203,524	-1.74(-2.02%)
Feb 09, 2022	85.30	85.88	85.21	85.88	188,762	+1.46(+1.73%)
Feb 08, 2022	83.59	84.53	83.37	84.42	116,944	+0.75(+0.89%)
Feb 07, 2022	84.31	84.45	83.44	83.67	109,012	-0.45(-0.53%)
Feb 04, 2022	83.78	84.79	83.20	84.12	160,460	+0.04(+0.05%)
Feb 03, 2022	84.86		83.92	84.08	402,968	-1.69(-1.97%)
Feb 02, 2022	85.50	85.96	85.06	85.77	179,098	+0.83(+0.97%)

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.