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 (%)
May 29, 2020	54.88	55.28	54.33	55.20	152,350	+0.29(+0.53%)
May 28, 2020	55.23	55.61	54.75	54.91	127,474	-0.12(-0.22%)
May 27, 2020	54.82	55.03	53.83	55.03	127,890	+0.69(+1.28%)
May 26, 2020	54.84	54.97	54.23	54.33	287,356	+0.65(+1.21%)
May 22, 2020	53.48	53.74	53.33	53.68	69,766	+0.13(+0.25%)
May 21, 2020	53.96	54.01	53.42	53.55	99,408	-0.40(-0.73%)
May 20, 2020	53.64	54.06	53.56	53.94	139,807	+0.95(+1.80%)
May 19, 2020	53.41	53.73	52.97	52.99	271,961	-0.49(-0.93%)
May 18, 2020	53.16	53.78	53.10	53.48	190,513	+1.50(+2.88%)
May 15, 2020	51.18	52.02	51.12	51.98	94,562	+0.37(+0.72%)
May 14, 2020	50.54	51.61	50.04	51.61	204,393	+0.62(+1.22%)
May 13, 2020	51.85	52.08	50.57	50.99	173,936	-0.93(-1.80%)
May 12, 2020	53.31	53.31	51.92	51.92	144,970	-1.16(-2.19%)
May 11, 2020	52.66	53.37	52.57	53.08	166,524	+0.02(+0.04%)
May 08, 2020	52.77	53.07	52.69	53.06	195,218	+0.94(+1.81%)
May 07, 2020	52.14	52.46	52.02	52.12	389,563	+0.66(+1.29%)
May 06, 2020	52.05	52.19	51.46	51.46	203,971	-0.33(-0.64%)
May 05, 2020	51.86	52.34	51.71	51.79	105,540	+0.50(+0.97%)
May 04, 2020	50.65	51.29	50.44	51.29	283,077	+0.27(+0.52%)

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.