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 29, 2009	13.91	13.91	13.87	13.89	5,313	+0.06(+0.45%)
May 28, 2009	13.78	13.85	13.63	13.83	6,188	+0.13(+0.95%)
May 27, 2009	13.98	13.98	13.69	13.70	26,021	-0.17(-1.24%)
May 26, 2009	13.47	13.87	13.47	13.87	7,959	+0.17(+1.22%)
May 22, 2009	13.63	13.70	13.62	13.70	14,731	+0.11(+0.78%)
May 21, 2009	13.67	13.67	13.47	13.60	22,968	-0.21(-1.54%)
May 20, 2009	14.03	14.03	13.81	13.81	6,553	-0.20(-1.40%)
May 19, 2009	13.92	14.01	13.92	14.00	4,890	+0.22(+1.60%)
May 18, 2009	13.63	13.78	13.63	13.78	2,572	+0.28(+2.09%)
May 15, 2009	13.69	13.71	13.50	13.50	39,807	-0.11(-0.81%)
May 14, 2009	13.56	13.61	13.56	13.61	7,269	+0.07(+0.54%)
May 13, 2009	13.60	13.60	13.51	13.54	8,574	-0.13(-0.99%)
May 12, 2009	13.71	13.71	13.65	13.67	7,224	-0.25(-1.79%)
May 11, 2009	13.98	13.98	13.92	13.92	3,628	-0.19(-1.33%)
May 08, 2009	13.94	14.11	13.91	14.11	5,228	+0.29(+2.07%)
May 07, 2009	14.23	14.24	13.80	13.82	15,373	-0.25(-1.80%)
May 06, 2009	13.99	14.09	13.87	14.08	72,244	+0.22(+1.56%)
May 05, 2009	13.88	13.90	13.79	13.86	6,264	-0.01(-0.09%)
May 04, 2009	13.48	13.87	13.48	13.87	35,654	+0.51(+3.85%)

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.