Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.91 -0.33 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.07	36.22	35.98	36.19	57,532	+0.20(+0.56%)
Jul 28, 2016	35.97	36.04	35.81	35.99	132,034	+0.04(+0.10%)
Jul 27, 2016	36.10	36.10	35.91	35.95	24,838	-0.14(-0.39%)
Jul 26, 2016	36.03	36.17	35.97	36.09	174,307	+0.00(+0.01%)
Jul 25, 2016	36.17	36.17	35.97	36.09	25,922	-0.05(-0.15%)
Jul 22, 2016	36.02	36.19	35.96	36.14	33,938	+0.18(+0.51%)
Jul 21, 2016	36.05	36.10	35.86	35.96	28,114	-0.15(-0.41%)
Jul 20, 2016	36.00	36.16	35.92	36.10	66,503	+0.25(+0.70%)
Jul 19, 2016	35.83	35.86	35.78	35.85	23,291	-0.09(-0.26%)
Jul 18, 2016	35.87	35.98	35.85	35.95	61,175	+0.08(+0.23%)
Jul 15, 2016	36.05	36.05	35.79	35.87	23,750	-0.07(-0.19%)
Jul 14, 2016	36.13	36.13	35.87	35.93	148,605	+0.16(+0.45%)
Jul 13, 2016	35.81	35.82	35.71	35.77	20,447	-0.02(-0.06%)
Jul 12, 2016	35.73	35.88	35.66	35.79	155,867	+0.31(+0.89%)
Jul 11, 2016	35.40	35.57	35.35	35.48	36,459	+0.13(+0.36%)
Jul 08, 2016	35.05	35.40	34.78	35.35	57,628	+0.57(+1.64%)
Jul 07, 2016	34.79	34.93	34.64	34.78	54,864	-0.04(-0.10%)
Jul 06, 2016	34.62	34.82	34.41	34.82	65,284	+0.22(+0.64%)
Jul 05, 2016	34.66	34.68	34.50	34.60	42,798	-0.27(-0.78%)

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.