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, 2005	4.882	4.899	4.862	4.899	27,926	-0.01(-0.17%)
Feb 25, 2005	4.886	4.907	4.886	4.907	2,939	+0.00(+0.08%)
Feb 24, 2005	4.862	4.903	4.862	4.903	66,877	+0.05(+1.01%)
Feb 23, 2005	4.862	4.862	4.854	4.854	1,224	-0.05(-1.08%)
Feb 22, 2005	4.923	4.923	4.907	4.907	5,879	+0.00(+0.08%)
Feb 18, 2005	4.935	4.935	4.903	4.903	4,164	-0.03(-0.66%)
Feb 17, 2005	4.935	4.935	4.935	4.935	1,469	-0.02(-0.49%)
Feb 16, 2005	4.968	4.968	4.960	4.960	1,469	-0.01(-0.25%)
Feb 15, 2005	4.968	4.972	4.968	4.972	3,429	+0.02(+0.33%)
Feb 14, 2005	4.956	4.956	4.956	4.956	0	+0.00(+0.00%)
Feb 11, 2005	4.956	4.956	4.956	4.956	2,939	+0.04(+0.91%)
Feb 10, 2005	4.911	4.911	4.911	4.911	1,224	-0.01(-0.25%)
Feb 09, 2005	4.923	4.923	4.923	4.923	1,224	-0.03(-0.58%)
Feb 08, 2005	4.935	4.952	4.935	4.952	1,224	+0.05(+1.00%)
Feb 07, 2005	4.903	4.903	4.903	4.903	0	+0.00(+0.00%)
Feb 04, 2005	4.903	4.903	4.903	4.903	11,268	+0.02(+0.42%)
Feb 03, 2005	4.882	4.882	4.882	4.882	2,449	-0.01(-0.25%)
Feb 02, 2005	4.878	4.915	4.858	4.894	31,846	+0.01(+0.25%)

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.