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, 2020	51.46	52.94	51.14	52.90	406,999	-0.23(-0.44%)
Feb 27, 2020	54.51	55.24	53.13	53.13	201,466	-2.50(-4.50%)
Feb 26, 2020	56.21	56.81	55.52	55.63	164,621	-0.36(-0.64%)
Feb 25, 2020	57.95	58.11	55.79	55.99	347,341	-1.61(-2.79%)
Feb 24, 2020	57.69	58.24	57.43	57.60	313,410	-2.07(-3.47%)
Feb 21, 2020	60.13	60.13	59.50	59.67	173,280	-0.70(-1.16%)
Feb 20, 2020	60.49	60.65	59.79	60.37	93,880	-0.19(-0.32%)
Feb 19, 2020	60.47	60.64	60.46	60.56	71,776	+0.35(+0.59%)
Feb 18, 2020	60.16	60.34	60.00	60.21	219,988	-0.06(-0.09%)
Feb 14, 2020	60.21	60.29	60.01	60.26	89,598	+0.18(+0.31%)
Feb 13, 2020	59.87	60.28	59.87	60.08	83,591	-0.07(-0.12%)
Feb 12, 2020	60.06	60.15	59.93	60.15	109,029	+0.35(+0.59%)
Feb 11, 2020	60.06	60.17	59.71	59.80	87,196	+0.03(+0.05%)
Feb 10, 2020	59.11	59.77	59.11	59.77	98,641	+0.60(+1.02%)
Feb 07, 2020	59.34	59.44	59.11	59.17	102,066	-0.29(-0.49%)
Feb 06, 2020	59.48	59.53	59.28	59.46	105,054	+0.21(+0.35%)
Feb 05, 2020	59.34	59.34	58.89	59.26	91,606	+0.53(+0.89%)
Feb 04, 2020	58.53	58.93	58.49	58.73	105,652	+0.85(+1.46%)

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.