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, 2006	5.033	5.000	4.971	4.971	15,189	-0.06(-1.22%)
Feb 27, 2006	5.000	5.033	5.000	5.033	2,939	+0.08(+1.57%)
Feb 24, 2006	4.988	4.992	4.955	4.955	22,294	+0.00(+0.08%)
Feb 23, 2006	4.951	4.951	4.951	4.951	0	+0.00(+0.00%)
Feb 22, 2006	4.955	4.955	4.951	4.951	734	+0.00(+0.08%)
Feb 21, 2006	4.959	4.984	4.947	4.947	8,084	+0.00(+0.00%)
Feb 17, 2006	4.939	4.947	4.939	4.947	6,124	+0.05(+1.00%)
Feb 16, 2006	4.902	4.902	4.898	4.898	12,249	-0.00(-0.08%)
Feb 15, 2006	4.927	4.927	4.894	4.902	5,634	+0.05(+1.01%)
Feb 14, 2006	4.853	4.853	4.853	4.853	489	+0.02(+0.51%)
Feb 13, 2006	4.837	4.837	4.829	4.829	14,209	-0.02(-0.50%)
Feb 10, 2006	4.882	4.882	4.853	4.853	1,714	+0.02(+0.42%)
Feb 09, 2006	4.833	4.833	4.833	4.833	0	+0.00(+0.00%)
Feb 08, 2006	4.833	4.833	4.833	4.833	5,144	+0.02(+0.42%)
Feb 07, 2006	4.833	4.833	4.812	4.812	29,644	-0.04(-0.76%)
Feb 06, 2006	4.857	4.857	4.849	4.849	3,674	-0.02(-0.42%)
Feb 03, 2006	4.869	4.869	4.869	4.869	489	-0.03(-0.67%)
Feb 02, 2006	4.882	4.910	4.882	4.902	2,449	+0.03(+0.59%)

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.