Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.77 +0.50 (+0.48%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	74.37	75.55	74.37	75.55	125,709	+1.25(+1.68%)
Jan 30, 2023	74.72	75.14	74.27	74.30	255,417	-0.97(-1.29%)
Jan 27, 2023	74.79	75.73	74.79	75.28	172,996	+0.33(+0.45%)
Jan 26, 2023	74.66	74.99	74.06	74.94	127,971	+0.83(+1.11%)
Jan 25, 2023	73.33	74.20	72.89	74.12	149,010	-0.07(-0.09%)
Jan 24, 2023	73.99	74.34	73.50	74.18	131,836	-0.22(-0.29%)
Jan 23, 2023	73.62	74.73	73.48	74.40	1,065,944	+0.95(+1.30%)
Jan 20, 2023	72.15	73.45	71.94	73.45	696,356	+1.64(+2.28%)
Jan 19, 2023	72.01	72.29	71.65	71.81	752,406	-0.69(-0.95%)
Jan 18, 2023	73.99	74.12	72.50	72.50	346,571	-1.24(-1.68%)
Jan 17, 2023	73.72	74.12	73.61	73.73	339,428	+0.01(+0.01%)
Jan 13, 2023	72.89	73.79	72.81	73.72	318,088	+0.27(+0.36%)
Jan 12, 2023	73.29	73.66	72.51	73.46	267,784	+0.36(+0.50%)
Jan 11, 2023	72.41	73.13	72.41	73.09	706,819	+0.96(+1.33%)
Jan 10, 2023	71.52	72.14	71.50	72.13	149,799	+0.42(+0.59%)
Jan 09, 2023	71.88	72.71	71.66	71.71	376,982	+0.24(+0.33%)
Jan 06, 2023	70.31	71.65	69.87	71.47	267,064	+1.65(+2.36%)
Jan 05, 2023	70.42	70.42	69.73	69.82	200,724	-1.08(-1.52%)
Jan 04, 2023	70.73	71.18	70.26	70.90	156,682	+0.53(+0.75%)

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.