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, 2018	49.46	49.64	49.46	49.55	129,963	-0.02(-0.04%)
Sep 27, 2018	49.52	49.79	49.52	49.57	62,643	+0.15(+0.30%)
Sep 26, 2018	49.59	49.84	49.38	49.42	103,658	-0.10(-0.19%)
Sep 25, 2018	49.67	49.67	49.50	49.51	61,053	-0.08(-0.16%)
Sep 24, 2018	49.56	49.64	49.48	49.59	74,675	-0.13(-0.27%)
Sep 21, 2018	49.93	49.98	49.73	49.73	44,558	-0.05(-0.10%)
Sep 20, 2018	49.50	49.80	49.50	49.78	72,142	+0.49(+0.98%)
Sep 19, 2018	49.37	49.37	49.22	49.29	177,741	+0.03(+0.07%)
Sep 18, 2018	49.07	49.37	49.07	49.26	81,945	+0.21(+0.43%)
Sep 17, 2018	49.31	49.31	48.99	49.05	91,294	-0.25(-0.52%)
Sep 14, 2018	49.32	49.38	49.20	49.30	55,156	+0.07(+0.14%)
Sep 13, 2018	49.13	49.27	49.12	49.23	105,645	+0.24(+0.49%)
Sep 12, 2018	48.97	49.01	48.75	48.99	52,450	+0.04(+0.08%)
Sep 11, 2018	48.76	49.06	48.67	48.95	58,141	+0.10(+0.20%)
Sep 10, 2018	48.88	48.95	48.80	48.86	52,578	+0.22(+0.46%)
Sep 07, 2018	48.58	48.79	48.49	48.64	103,391	-0.16(-0.33%)
Sep 06, 2018	48.94	48.97	48.59	48.80	67,801	-0.12(-0.25%)
Sep 05, 2018	49.06	49.08	48.77	48.92	101,520	-0.23(-0.46%)

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.