Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.91 -0.33 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	23.87	24.00	23.87	23.87	31,970	-0.07(-0.28%)
Feb 27, 2013	23.73	23.94	23.73	23.94	4,484	+0.36(+1.54%)
Feb 26, 2013	23.56	23.61	23.47	23.58	87,219	-0.22(-0.94%)
Feb 22, 2013	23.74	23.80	23.68	23.80	12,341	+0.18(+0.77%)
Feb 21, 2013	23.74	24.03	23.54	23.62	22,716	-0.30(-1.24%)
Feb 20, 2013	24.08	24.08	23.92	23.92	22,856	-0.13(-0.53%)
Feb 19, 2013	23.94	24.04	23.93	24.04	34,304	+0.16(+0.67%)
Feb 15, 2013	23.92	23.93	23.85	23.88	13,010	-0.02(-0.08%)
Feb 14, 2013	23.82	23.92	23.82	23.90	4,035	+0.06(+0.25%)
Feb 13, 2013	23.93	23.93	23.84	23.84	2,303	-0.05(-0.22%)
Feb 12, 2013	23.87	23.91	23.85	23.89	43,362	+0.04(+0.16%)
Feb 11, 2013	23.86	23.86	23.80	23.86	69,565	+0.02(+0.09%)
Feb 08, 2013	23.72	23.87	23.72	23.83	32,013	+0.12(+0.52%)
Feb 07, 2013	23.74	23.74	23.56	23.71	19,330	-0.04(-0.16%)
Feb 06, 2013	23.63	23.75	23.63	23.75	24,476	+0.25(+1.06%)

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.