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, 2004	4.674	4.711	4.674	4.711	2,449	+0.07(+1.58%)
Feb 26, 2004	4.633	4.686	4.633	4.637	4,164	-0.03(-0.61%)
Feb 25, 2004	4.666	4.666	4.666	4.666	1,224	-0.02(-0.44%)
Feb 24, 2004	4.686	4.686	4.686	4.686	1,469	-0.01(-0.26%)
Feb 23, 2004	4.703	4.703	4.699	4.699	8,084	-0.01(-0.17%)
Feb 20, 2004	4.707	4.707	4.707	4.707	9,798	-0.04(-0.77%)
Feb 19, 2004	4.747	4.747	4.711	4.743	3,429	+0.04(+0.87%)
Feb 18, 2004	4.760	4.764	4.703	4.703	29,151	-0.11(-2.37%)
Feb 17, 2004	4.703	4.817	4.703	4.817	11,513	+0.07(+1.46%)
Feb 13, 2004	4.703	4.747	4.703	4.747	38,460	+0.03(+0.69%)
Feb 12, 2004	4.715	4.715	4.715	4.715	1,714	-0.02(-0.43%)
Feb 11, 2004	4.723	4.760	4.723	4.735	10,533	+0.01(+0.17%)
Feb 10, 2004	4.727	4.731	4.674	4.727	15,188	+0.04(+0.96%)
Feb 09, 2004	4.747	4.747	4.682	4.682	18,372	-0.02(-0.52%)
Feb 06, 2004	4.707	4.711	4.707	4.707	13,718	+0.08(+1.68%)
Feb 05, 2004	4.629	4.629	4.629	4.629	2,204	-0.02(-0.44%)
Feb 04, 2004	4.650	4.650	4.650	4.650	7,349	+0.04(+0.80%)
Feb 03, 2004	4.735	4.735	4.613	4.613	2,939	+0.02(+0.44%)

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.