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 27, 2015	34.38	34.48	34.34	34.37	87,765	-0.09(-0.27%)
Feb 26, 2015	34.51	34.51	34.32	34.46	37,077	-0.00(-0.01%)
Feb 25, 2015	34.45	34.55	34.40	34.47	20,944	+0.03(+0.08%)
Feb 24, 2015	34.31	34.46	34.30	34.44	30,111	+0.08(+0.24%)
Feb 23, 2015	34.39	34.39	34.24	34.36	72,225	-0.03(-0.09%)
Feb 20, 2015	34.19	34.41	34.01	34.39	36,517	+0.18(+0.51%)
Feb 19, 2015	34.05	34.27	34.05	34.21	14,483	-0.05(-0.14%)
Feb 18, 2015	34.15	34.26	34.10	34.26	49,749	+0.04(+0.12%)
Feb 17, 2015	34.17	34.25	34.02	34.22	80,261	+0.06(+0.17%)
Feb 13, 2015	34.10	34.16	34.16	34.16	83,067	+0.12(+0.36%)
Feb 12, 2015	33.90	34.04	33.80	34.04	43,939	+0.33(+0.98%)
Feb 11, 2015	33.72	33.75	33.55	33.71	30,575	-0.02(-0.05%)
Feb 10, 2015	33.59	33.74	33.38	33.73	38,315	+0.36(+1.09%)
Feb 09, 2015	33.48	33.52	33.28	33.36	52,264	-0.16(-0.48%)
Feb 06, 2015	33.68	33.79	33.45	33.53	78,650	-0.11(-0.31%)
Feb 05, 2015	33.47	33.66	33.47	33.63	125,268	+0.32(+0.96%)
Feb 04, 2015	33.27	33.51	33.26	33.31	52,744	-0.19(-0.56%)
Feb 03, 2015	33.25	33.50	33.10	33.50	33,675	+0.47(+1.42%)

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.