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 28, 2014	30.43	30.63	30.38	30.44	29,152	+0.05(+0.17%)
Feb 27, 2014	30.26	30.41	30.23	30.39	10,178	+0.09(+0.30%)
Feb 26, 2014	30.34	30.41	30.22	30.30	95,728	+0.07(+0.22%)
Feb 25, 2014	30.34	30.35	30.22	30.23	40,484	-0.07(-0.22%)
Feb 24, 2014	30.40	30.49	30.14	30.30	47,281	+0.16(+0.53%)
Feb 21, 2014	30.18	30.25	30.14	30.14	28,544	+0.03(+0.11%)
Feb 20, 2014	29.97	30.14	29.88	30.10	48,244	+0.22(+0.74%)
Feb 19, 2014	30.03	30.18	29.88	29.88	70,997	-0.20(-0.66%)
Feb 18, 2014	29.99	30.13	29.99	30.08	93,815	+0.05(+0.17%)
Feb 14, 2014	29.84	30.03	30.03	30.03	14,524	+0.15(+0.51%)
Feb 13, 2014	29.52	29.89	29.52	29.88	25,014	+0.17(+0.57%)
Feb 12, 2014	29.83	29.83	29.67	29.71	28,954	+0.01(+0.03%)
Feb 11, 2014	29.45	29.75	29.45	29.70	28,731	+0.34(+1.15%)
Feb 10, 2014	29.33	29.38	29.27	29.36	9,772	+0.07(+0.22%)
Feb 07, 2014	29.17	29.30	29.17	29.30	10,985	+0.40(+1.38%)
Feb 06, 2014	28.67	28.92	28.67	28.90	14,951	+0.32(+1.11%)
Feb 05, 2014	28.52	28.66	28.32	28.58	15,675	-0.07(-0.24%)
Feb 04, 2014	28.51	28.65	28.42	28.65	41,561	+0.30(+1.05%)

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.