Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

98.71 +1.10 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.88	55.28	54.33	55.19	152,366	+0.29(+0.53%)
May 28, 2020	55.23	55.60	54.74	54.90	127,487	-0.12(-0.22%)
May 27, 2020	54.82	55.02	53.83	55.02	127,903	+0.69(+1.28%)
May 26, 2020	54.83	54.96	54.23	54.33	287,386	+0.65(+1.21%)
May 22, 2020	53.48	53.73	53.33	53.67	69,773	+0.13(+0.25%)
May 21, 2020	53.95	54.00	53.41	53.54	99,418	-0.39(-0.73%)
May 20, 2020	53.63	54.05	53.55	53.93	139,822	+0.95(+1.80%)
May 19, 2020	53.40	53.73	52.97	52.98	271,990	-0.49(-0.93%)
May 18, 2020	53.15	53.78	53.09	53.48	190,534	+1.50(+2.88%)
May 15, 2020	51.17	52.01	51.11	51.98	94,572	+0.37(+0.72%)
May 14, 2020	50.53	51.61	50.04	51.61	204,415	+0.62(+1.22%)
May 13, 2020	51.85	52.08	50.56	50.98	173,954	-0.93(-1.80%)
May 12, 2020	53.30	53.30	51.92	51.92	144,985	-1.16(-2.19%)
May 11, 2020	52.65	53.36	52.57	53.08	166,542	+0.02(+0.04%)
May 08, 2020	52.76	53.07	52.69	53.05	195,239	+0.94(+1.81%)
May 07, 2020	52.13	52.45	52.02	52.11	389,604	+0.66(+1.29%)
May 06, 2020	52.05	52.18	51.45	51.45	203,992	-0.33(-0.64%)
May 05, 2020	51.85	52.34	51.71	51.78	105,551	+0.50(+0.97%)
May 04, 2020	50.64	51.28	50.44	51.28	283,107	+0.27(+0.52%)

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.