Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.674	4.710	4.674	4.710	2,449	+0.07(+1.58%)
Feb 26, 2004	4.633	4.686	4.633	4.637	4,164	-0.03(-0.61%)
Feb 25, 2004	4.665	4.665	4.665	4.665	1,224	-0.02(-0.44%)
Feb 24, 2004	4.686	4.686	4.686	4.686	1,469	-0.01(-0.26%)
Feb 23, 2004	4.702	4.702	4.698	4.698	8,084	-0.01(-0.17%)
Feb 20, 2004	4.706	4.706	4.706	4.706	9,799	-0.04(-0.77%)
Feb 19, 2004	4.747	4.747	4.710	4.743	3,429	+0.04(+0.87%)
Feb 18, 2004	4.759	4.763	4.702	4.702	29,154	-0.11(-2.37%)
Feb 17, 2004	4.702	4.816	4.702	4.816	11,514	+0.07(+1.46%)
Feb 13, 2004	4.702	4.747	4.702	4.747	38,464	+0.03(+0.69%)
Feb 12, 2004	4.714	4.714	4.714	4.714	1,714	-0.02(-0.43%)
Feb 11, 2004	4.723	4.759	4.723	4.735	10,534	+0.01(+0.17%)
Feb 10, 2004	4.727	4.731	4.674	4.727	15,189	+0.04(+0.96%)
Feb 09, 2004	4.747	4.747	4.682	4.682	18,374	-0.02(-0.52%)
Feb 06, 2004	4.706	4.710	4.706	4.706	13,719	+0.08(+1.68%)
Feb 05, 2004	4.629	4.629	4.629	4.629	2,204	-0.02(-0.44%)
Feb 04, 2004	4.649	4.649	4.649	4.649	7,349	+0.04(+0.80%)
Feb 03, 2004	4.735	4.735	4.612	4.612	2,939	+0.02(+0.44%)

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.