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, 2019	48.61	48.68	48.47	48.49	162,011	-0.20(-0.41%)
Feb 27, 2019	48.56	48.73	48.34	48.69	139,584	+0.01(+0.03%)
Feb 26, 2019	48.63	48.86	48.62	48.68	125,009	-0.04(-0.09%)
Feb 25, 2019	48.94	49.00	48.70	48.72	253,783	+0.03(+0.06%)
Feb 22, 2019	48.46	48.72	48.42	48.69	109,864	+0.38(+0.79%)
Feb 21, 2019	48.35	48.45	48.15	48.31	75,188	-0.13(-0.27%)
Feb 20, 2019	48.36	48.49	48.22	48.44	58,481	+0.09(+0.18%)
Feb 19, 2019	48.19	48.48	48.16	48.35	240,618	+0.07(+0.14%)
Feb 15, 2019	48.16	48.29	48.09	48.29	90,123	+0.44(+0.93%)
Feb 14, 2019	47.73	48.04	47.63	47.84	191,289	-0.09(-0.18%)
Feb 13, 2019	47.91	48.07	47.87	47.93	68,129	+0.16(+0.34%)
Feb 12, 2019	47.51	47.85	47.51	47.77	81,520	+0.59(+1.24%)
Feb 11, 2019	47.23	47.31	47.08	47.18	87,554	+0.06(+0.13%)
Feb 08, 2019	46.76	47.12	46.68	47.12	142,266	+0.11(+0.23%)
Feb 07, 2019	47.13	47.22	46.68	47.01	383,649	-0.41(-0.86%)
Feb 06, 2019	47.50	47.55	47.36	47.42	611,549	-0.12(-0.25%)
Feb 05, 2019	47.36	47.58	47.31	47.54	150,993	+0.22(+0.46%)
Feb 04, 2019	46.94	47.32	46.88	47.32	105,942	+0.36(+0.77%)

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.