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 (%)
Jan 29, 2010	17.10	17.14	16.77	16.81	146,835	-0.18(-1.03%)
Jan 28, 2010	17.17	17.17	16.92	16.99	9,776	-0.15(-0.86%)
Jan 27, 2010	17.12	17.14	17.06	17.14	25,538	+0.00(+0.00%)
Jan 26, 2010	17.13	17.29	17.10	17.14	42,855	-0.06(-0.33%)
Jan 25, 2010	17.27	17.27	17.19	17.19	5,124	+0.06(+0.36%)
Jan 22, 2010	17.46	17.46	17.13	17.13	13,277	-0.42(-2.37%)
Jan 21, 2010	17.79	17.84	17.52	17.55	6,812	-0.20(-1.10%)
Jan 20, 2010	17.77	17.77	17.63	17.74	6,998	-0.20(-1.09%)
Jan 19, 2010	17.72	17.94	17.72	17.94	4,029	+0.21(+1.17%)
Jan 15, 2010	17.72	17.73	17.73	17.73	5,144	-0.18(-0.99%)
Jan 14, 2010	17.83	17.91	17.43	17.91	55,655	+0.06(+0.36%)
Jan 13, 2010	17.80	17.85	17.80	17.85	1,695	+0.16(+0.92%)
Jan 12, 2010	17.72	17.73	17.62	17.68	40,591	-0.14(-0.78%)
Jan 11, 2010	17.88	17.88	17.79	17.82	1,442	-0.02(-0.11%)
Jan 08, 2010	17.76	17.84	17.76	17.84	3,503	+0.10(+0.55%)
Jan 07, 2010	17.66	17.76	17.66	17.74	30,893	+0.06(+0.35%)
Jan 06, 2010	17.74	17.75	17.68	17.68	13,576	-0.01(-0.07%)
Jan 05, 2010	17.70	17.72	17.67	17.70	3,921	+0.03(+0.16%)

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.