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 (%)
Dec 29, 2006	20.95	20.95	20.88	20.88	24,987	-0.03(-0.14%)
Dec 28, 2006	20.91	20.91	20.89	20.91	3,674	+0.02(+0.08%)
Dec 27, 2006	20.90	20.90	20.89	20.89	2,694	+0.13(+0.65%)
Dec 26, 2006	20.76	20.76	20.76	20.76	0	+0.00(+0.00%)
Dec 22, 2006	20.80	20.80	20.76	20.76	3,429	-0.16(-0.78%)
Dec 21, 2006	20.92	20.92	20.92	20.92	1,469	+0.01(+0.04%)
Dec 20, 2006	20.95	20.95	20.91	20.91	1,224	-0.04(-0.19%)
Dec 19, 2006	21.00	21.00	20.95	20.95	979	-0.07(-0.33%)
Dec 18, 2006	21.02	21.02	21.02	21.02	2,939	-0.05(-0.25%)
Dec 15, 2006	21.08	21.08	21.08	21.08	734	+0.06(+0.29%)
Dec 14, 2006	20.97	21.03	20.97	21.01	10,533	+0.17(+0.80%)
Dec 13, 2006	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Dec 12, 2006	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Dec 11, 2006	20.88	20.88	20.85	20.85	3,919	+0.03(+0.14%)
Dec 08, 2006	20.81	20.82	20.81	20.82	4,409	+0.04(+0.18%)
Dec 07, 2006	20.90	20.90	20.78	20.78	5,634	-0.06(-0.27%)
Dec 06, 2006	20.86	20.86	20.84	20.84	7,104	+0.00(+0.02%)
Dec 05, 2006	20.82	20.84	20.82	20.84	3,919	+0.33(+1.61%)
Dec 04, 2006	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)

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.