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 29, 2016	32.21	32.31	31.88	31.88	41,989	-0.30(-0.94%)
Feb 26, 2016	32.35	32.38	32.10	32.18	47,426	-0.05(-0.17%)
Feb 25, 2016	31.92	32.24	31.80	32.24	51,184	+0.40(+1.26%)
Feb 24, 2016	31.64	31.90	31.19	31.84	49,025	+0.12(+0.39%)
Feb 23, 2016	32.04	32.04	31.68	31.71	24,162	-0.40(-1.23%)
Feb 22, 2016	32.10	32.18	32.01	32.11	28,984	+0.42(+1.34%)
Feb 19, 2016	31.61	31.76	31.52	31.69	15,407	-0.08(-0.24%)
Feb 18, 2016	31.93	31.93	31.70	31.76	17,905	-0.10(-0.32%)
Feb 17, 2016	31.52	31.91	31.52	31.86	44,687	+0.57(+1.82%)
Feb 16, 2016	31.21	31.32	30.90	31.29	63,205	+0.55(+1.78%)
Feb 12, 2016	30.50	30.74	30.74	30.74	93,071	+0.51(+1.70%)
Feb 11, 2016	30.10	30.36	29.95	30.23	73,208	-0.24(-0.78%)
Feb 10, 2016	30.67	30.86	30.47	30.47	29,650	-0.02(-0.07%)
Feb 09, 2016	30.50	30.74	30.20	30.49	71,223	+0.02(+0.07%)
Feb 08, 2016	30.56	30.57	30.04	30.47	39,101	-0.54(-1.73%)
Feb 05, 2016	31.43	31.43	30.78	31.00	69,442	-0.60(-1.90%)
Feb 04, 2016	31.44	31.85	31.39	31.60	79,003	+0.12(+0.40%)
Feb 03, 2016	31.72	31.72	30.95	31.48	68,709	-0.02(-0.06%)
Feb 02, 2016	31.86	31.86	31.42	31.50	86,960	-0.58(-1.82%)

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.