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 28, 2004	4.755	4.755	4.755	4.755	489	+0.07(+1.57%)
May 27, 2004	4.718	4.718	4.682	4.682	4,654	+0.04(+0.79%)
May 26, 2004	4.645	4.645	4.645	4.645	1,224	-0.00(-0.09%)
May 25, 2004	4.588	4.649	4.588	4.649	3,184	+0.05(+1.15%)
May 24, 2004	4.596	4.596	4.596	4.596	1,224	+0.01(+0.18%)
May 21, 2004	4.588	4.588	4.588	4.588	0	+0.00(+0.00%)
May 20, 2004	4.584	4.588	4.584	4.588	15,189	-0.01(-0.27%)
May 19, 2004	4.580	4.641	4.580	4.600	44,344	-0.01(-0.18%)
May 18, 2004	4.608	4.608	4.608	4.608	734	-0.01(-0.18%)
May 17, 2004	4.620	4.645	4.576	4.616	149,938	-0.00(-0.09%)
May 14, 2004	4.604	4.641	4.604	4.620	16,659	-0.03(-0.70%)
May 13, 2004	4.608	4.653	4.608	4.653	9,064	+0.02(+0.44%)
May 12, 2004	4.596	4.633	4.596	4.633	98,488	+0.02(+0.53%)
May 11, 2004	4.608	4.608	4.608	4.608	0	+0.00(+0.00%)
May 10, 2004	4.625	4.661	4.608	4.608	26,214	-0.04(-0.96%)
May 07, 2004	4.653	4.653	4.653	4.653	0	+0.00(+0.00%)
May 06, 2004	4.796	4.796	4.653	4.653	17,394	-0.07(-1.38%)
May 05, 2004	4.674	4.718	4.674	4.718	7,104	+0.01(+0.26%)
May 04, 2004	4.735	4.735	4.686	4.706	32,339	-0.02(-0.43%)

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.