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 26, 2021	71.12	71.33	70.04	70.43	204,602	-0.33(-0.46%)
Feb 25, 2021	72.36	72.55	70.44	70.76	144,860	-1.89(-2.61%)
Feb 24, 2021	71.51	72.70	71.26	72.65	218,462	+0.96(+1.34%)
Feb 23, 2021	71.20	72.00	70.35	71.69	195,855	+0.04(+0.05%)
Feb 22, 2021	71.76	72.17	71.63	71.65	124,976	-0.58(-0.80%)
Feb 19, 2021	72.66	72.71	72.20	72.23	178,897	-0.19(-0.27%)
Feb 18, 2021	72.17	72.56	71.90	72.42	201,661	-0.25(-0.34%)
Feb 17, 2021	72.26	72.72	72.09	72.67	152,155	+0.00(+0.00%)
Feb 16, 2021	72.96	73.07	72.56	72.67	156,415	+0.00(+0.00%)
Feb 12, 2021	72.26	72.71	72.21	72.67	162,766	+0.26(+0.36%)
Feb 11, 2021	72.37	72.47	71.98	72.41	177,073	+0.36(+0.49%)
Feb 10, 2021	72.50	72.50	71.64	72.06	162,687	-0.09(-0.12%)
Feb 09, 2021	72.11	72.26	71.96	72.14	120,655	-0.09(-0.12%)
Feb 08, 2021	72.04	72.23	71.80	72.23	213,056	+0.57(+0.79%)
Feb 05, 2021	71.73	71.85	71.38	71.66	166,096	+0.35(+0.49%)
Feb 04, 2021	70.88	71.32	70.74	71.32	126,428	+0.70(+0.99%)
Feb 03, 2021	70.67	70.97	70.34	70.62	94,337	+0.33(+0.46%)
Feb 02, 2021	69.95	70.61	69.95	70.29	145,764	+1.02(+1.47%)

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.