Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

96.27 -0.27 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.07	78.20	77.95	77.95	85,935	+0.24(+0.31%)
May 27, 2021	78.04	78.04	77.71	77.71	249,524	-0.12(-0.15%)
May 26, 2021	77.76	77.87	77.57	77.82	730,388	+0.22(+0.29%)
May 25, 2021	77.94	77.94	77.47	77.60	122,598	-0.06(-0.07%)
May 24, 2021	77.29	77.89	77.25	77.66	92,772	+0.83(+1.08%)
May 21, 2021	77.27	77.41	76.78	76.83	117,412	+0.04(+0.05%)
May 20, 2021	76.18	77.04	76.15	76.79	93,986	+0.88(+1.16%)
May 19, 2021	75.17	75.93	74.91	75.91	273,783	-0.19(-0.25%)
May 18, 2021	76.77	76.79	76.10	76.11	67,654	-0.62(-0.80%)
May 17, 2021	76.81	76.81	76.41	76.72	66,967	-0.31(-0.40%)
May 14, 2021	76.54	77.21	76.49	77.03	132,200	+1.09(+1.43%)
May 13, 2021	75.30	76.27	75.30	75.94	98,438	+0.92(+1.22%)
May 12, 2021	76.24	76.40	74.87	75.03	229,966	-1.75(-2.28%)
May 11, 2021	76.61	76.95	76.13	76.78	142,715	-0.75(-0.97%)
May 10, 2021	78.46	78.46	77.52	77.53	99,242	-0.80(-1.02%)
May 07, 2021	77.89	78.42	77.89	78.33	165,099	+0.72(+0.93%)
May 06, 2021	77.19	77.68	76.73	77.61	84,424	+0.45(+0.59%)
May 05, 2021	77.46	77.47	76.96	77.16	126,108	+0.10(+0.12%)
May 04, 2021	77.18	77.18	76.40	77.06	104,075	-0.46(-0.60%)

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.