Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.96	22.04	21.96	22.04	7,594	+0.06(+0.26%)
Sep 27, 2007	21.98	21.98	21.98	21.98	489	+0.10(+0.45%)
Sep 26, 2007	21.89	21.89	21.89	21.89	0	+0.00(+0.00%)
Sep 25, 2007	21.78	21.89	21.72	21.89	114,903	-0.15(-0.69%)
Sep 24, 2007	22.03	22.13	22.03	22.04	2,939	+0.02(+0.11%)
Sep 21, 2007	22.10	22.12	22.01	22.01	127,153	-0.01(-0.04%)
Sep 20, 2007	22.04	22.05	21.94	22.02	15,924	-0.04(-0.18%)
Sep 19, 2007	22.28	22.28	22.02	22.06	16,169	+0.11(+0.52%)
Sep 18, 2007	21.59	21.96	21.59	21.95	3,674	+0.54(+2.54%)
Sep 17, 2007	21.46	21.46	21.39	21.40	2,449	-0.12(-0.57%)
Sep 14, 2007	21.53	21.53	21.53	21.53	0	+0.00(+0.00%)
Sep 13, 2007	21.48	21.61	21.48	21.53	8,819	+0.09(+0.40%)
Sep 12, 2007	21.52	21.52	21.44	21.44	1,714	+0.17(+0.81%)
Sep 11, 2007	21.28	21.28	21.27	21.27	11,514	+0.09(+0.40%)
Sep 10, 2007	21.27	21.27	21.02	21.18	4,899	-0.02(-0.10%)
Sep 07, 2007	21.26	21.26	21.20	21.20	1,959	-0.30(-1.39%)
Sep 06, 2007	21.50	21.50	21.50	21.50	489	+0.04(+0.21%)
Sep 05, 2007	21.39	21.46	21.39	21.46	1,224	-0.06(-0.28%)

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.