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 (%)
Nov 28, 2014	33.75	33.86	33.74	33.74	12,787	+0.00(+0.01%)
Nov 26, 2014	33.70	33.73	33.73	33.73	24,213	+0.09(+0.26%)
Nov 25, 2014	33.70	33.70	33.54	33.64	14,550	+0.07(+0.21%)
Nov 24, 2014	33.61	33.61	33.55	33.57	11,124	+0.06(+0.18%)
Nov 21, 2014	33.75	33.75	33.43	33.51	12,880	+0.16(+0.47%)
Nov 20, 2014	33.19	33.35	33.14	33.35	27,178	+0.08(+0.23%)
Nov 19, 2014	33.36	33.36	33.16	33.28	52,437	-0.07(-0.20%)
Nov 18, 2014	33.18	33.41	33.18	33.35	46,896	+0.18(+0.55%)
Nov 17, 2014	33.17	33.17	33.10	33.16	9,582	-0.00(-0.00%)
Nov 14, 2014	33.22	33.22	33.10	33.16	45,034	+0.01(+0.02%)
Nov 13, 2014	33.27	33.27	33.06	33.16	22,847	-0.04(-0.12%)
Nov 12, 2014	33.17	33.23	32.99	33.20	36,840	+0.02(+0.05%)
Nov 11, 2014	33.31	33.31	33.15	33.18	38,250	+0.03(+0.08%)
Nov 10, 2014	33.04	33.18	33.03	33.15	19,356	+0.12(+0.36%)
Nov 07, 2014	33.15	33.15	33.00	33.03	11,585	+0.02(+0.07%)
Nov 06, 2014	32.98	33.03	32.90	33.01	14,847	+0.07(+0.20%)
Nov 05, 2014	33.07	33.21	32.86	32.95	55,096	+0.13(+0.40%)
Nov 04, 2014	32.82	32.88	32.73	32.82	37,546	-0.05(-0.15%)

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.