Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.767	4.767	4.767	4.767	0	+0.00(+0.00%)
Jul 28, 2005	4.759	4.767	4.735	4.767	9,064	+0.03(+0.69%)
Jul 27, 2005	4.735	4.735	4.735	4.735	1,714	+0.02(+0.35%)
Jul 26, 2005	4.723	4.723	4.718	4.718	1,224	-0.02(-0.52%)
Jul 25, 2005	4.727	4.743	4.727	4.743	1,714	-0.02(-0.51%)
Jul 22, 2005	4.767	4.767	4.767	4.767	0	+0.00(+0.00%)
Jul 21, 2005	4.767	4.767	4.767	4.767	0	+0.00(+0.00%)
Jul 20, 2005	4.759	4.767	4.759	4.767	22,049	+0.03(+0.69%)
Jul 19, 2005	4.735	4.735	4.735	4.735	2,939	-0.04(-0.85%)
Jul 18, 2005	4.776	4.776	4.776	4.776	0	+0.00(+0.00%)
Jul 15, 2005	4.776	4.776	4.776	4.776	4,899	+0.00(+0.09%)
Jul 14, 2005	4.771	4.771	4.771	4.771	244	+0.03(+0.60%)
Jul 13, 2005	4.759	4.759	4.743	4.743	15,189	-0.02(-0.43%)
Jul 12, 2005	4.763	4.763	4.763	4.763	0	+0.00(+0.00%)
Jul 11, 2005	4.763	4.763	4.763	4.763	489	+0.05(+1.13%)
Jul 08, 2005	4.710	4.710	4.710	4.710	0	+0.00(+0.00%)
Jul 07, 2005	4.710	4.710	4.710	4.710	0	+0.00(+0.00%)
Jul 06, 2005	4.710	4.714	4.710	4.710	2,694	-0.00(-0.09%)
Jul 05, 2005	4.682	4.714	4.682	4.714	6,369	-0.01(-0.17%)

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.