Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.16 +0.23 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.17	11.35	11.17	11.22	0	-0.23(-2.03%)
Feb 26, 2009	11.74	11.74	11.46	11.46	22,970	-0.29(-2.47%)
Feb 25, 2009	11.49	11.75	11.40	11.75	18,712	+0.19(+1.63%)
Feb 24, 2009	11.36	11.60	11.30	11.56	39,368	+0.34(+3.02%)
Feb 23, 2009	11.78	11.78	11.22	11.22	36,129	-0.43(-3.68%)
Feb 20, 2009	11.53	11.69	11.41	11.65	24,781	-0.20(-1.65%)
Feb 19, 2009	11.93	11.95	11.81	11.85	9,206	-0.07(-0.60%)
Feb 18, 2009	12.05	12.05	11.84	11.92	6,458	-0.12(-1.04%)
Feb 17, 2009	12.09	12.09	11.98	12.04	9,226	-0.56(-4.47%)
Feb 13, 2009	12.58	12.64	12.48	12.60	39,307	+0.07(+0.55%)
Feb 12, 2009	12.36	12.53	12.24	12.53	22,331	+0.02(+0.13%)
Feb 11, 2009	12.54	12.63	12.47	12.52	44,714	+0.04(+0.29%)
Feb 10, 2009	12.53	12.60	12.48	12.48	3,158	-0.54(-4.15%)
Feb 09, 2009	13.00	13.15	12.99	13.02	29,433	-0.09(-0.71%)
Feb 06, 2009	12.95	13.11	12.95	13.11	24,514	+0.41(+3.23%)
Feb 05, 2009	12.72	12.80	12.67	12.70	19,636	+0.15(+1.18%)
Feb 04, 2009	12.61	12.76	12.51	12.56	46,054	-0.07(-0.52%)
Feb 03, 2009	12.40	12.64	12.40	12.62	100,071	+0.20(+1.61%)

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.