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 (%)
Aug 30, 2002	4.062	4.062	4.062	4.062	5,389	-0.02(-0.60%)
Aug 29, 2002	4.086	4.086	4.086	4.086	1,469	-0.06(-1.38%)
Aug 28, 2002	4.127	4.143	4.127	4.143	7,594	+0.00(+0.00%)
Aug 27, 2002	4.147	4.147	4.143	4.143	6,859	+0.02(+0.50%)
Aug 26, 2002	4.123	4.123	4.123	4.123	734	-0.00(-0.10%)
Aug 23, 2002	4.143	4.143	4.127	4.127	8,329	-0.02(-0.39%)
Aug 22, 2002	4.143	4.143	4.143	4.143	2,449	+0.02(+0.50%)
Aug 21, 2002	4.123	4.123	4.123	4.123	1,224	-0.02(-0.49%)
Aug 20, 2002	4.107	4.143	3.939	4.143	25,721	+0.14(+3.57%)
Aug 16, 2002	3.960	4.082	3.960	4.000	3,674	+0.04(+0.93%)
Aug 15, 2002	3.964	3.964	3.964	3.964	1,714	+0.04(+1.04%)
Aug 14, 2002	3.923	3.923	3.919	3.923	9,553	-0.06(-1.44%)
Aug 13, 2002	3.980	3.980	3.980	3.980	1,714	-0.04(-1.02%)
Aug 12, 2002	4.021	4.021	3.960	4.021	6,124	+0.18(+4.79%)
Aug 07, 2002	3.837	3.837	3.837	3.837	4,164	+0.02(+0.53%)
Aug 06, 2002	3.898	3.898	3.817	3.817	20,822	+0.02(+0.43%)
Aug 05, 2002	3.800	3.800	3.800	3.800	19,842	-0.04(-1.06%)
Aug 02, 2002	3.947	3.980	3.841	3.841	46,054	-0.06(-1.47%)

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.