Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.40 +0.49 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.845	3.845	3.845	3.845	6,369	-0.09(-2.38%)
Jul 30, 2002	3.874	3.939	3.874	3.939	10,534	+0.06(+1.58%)
Jul 29, 2002	3.776	3.878	3.776	3.878	7,349	+0.20(+5.44%)
Jul 26, 2002	3.698	3.698	3.678	3.678	5,634	-0.02(-0.55%)
Jul 25, 2002	3.531	3.698	3.531	3.698	5,389	+0.20(+5.84%)
Jul 24, 2002	3.469	3.494	3.367	3.494	57,084	-0.04(-1.04%)
Jul 23, 2002	3.571	3.571	3.531	3.531	21,314	-0.14(-3.89%)
Jul 22, 2002	3.694	3.694	3.674	3.674	5,144	-0.06(-1.64%)
Jul 19, 2002	3.735	3.735	3.735	3.735	36,259	-0.04(-1.08%)
Jul 17, 2002	3.878	3.878	3.776	3.776	11,514	-0.13(-3.34%)
Jul 12, 2002	3.918	3.918	3.902	3.906	35,034	+0.05(+1.27%)
Jul 11, 2002	3.939	3.939	3.857	3.857	8,329	-0.10(-2.58%)
Jul 10, 2002	4.106	4.106	3.959	3.959	8,819	-0.12(-3.00%)
Jul 09, 2002	4.122	4.122	4.082	4.082	11,269	-0.08(-1.96%)
Jul 08, 2002	4.122	4.163	4.122	4.163	17,149	+0.04(+0.99%)
Jul 05, 2002	4.131	4.131	4.122	4.122	12,494	+0.10(+2.54%)
Jul 04, 2002	4.020	4.020	4.020	4.020	8,819	+0.00(+0.00%)
Jul 03, 2002	4.020	4.020	4.020	4.020	8,819	-0.04(-1.00%)
Jul 02, 2002	4.061	4.061	4.061	4.061	1,224	-0.10(-2.45%)

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.