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 (%)
Nov 30, 2009	16.89	17.02	16.86	17.02	189,233	+0.13(+0.77%)
Nov 27, 2009	16.73	16.89	16.69	16.89	30,301	-0.28(-1.64%)
Nov 25, 2009	17.14	17.17	17.14	17.17	9,692	+0.05(+0.31%)
Nov 24, 2009	17.02	17.12	17.02	17.12	35,367	+0.01(+0.05%)
Nov 23, 2009	17.05	17.16	16.89	17.11	35,669	+0.23(+1.33%)
Nov 20, 2009	16.87	16.89	16.84	16.89	16,427	-0.08(-0.46%)
Nov 19, 2009	17.07	17.07	16.89	16.96	11,206	-0.19(-1.12%)
Nov 18, 2009	17.07	17.16	17.07	17.16	9,701	-0.02(-0.13%)
Nov 17, 2009	17.10	17.18	17.10	17.18	1,920	+0.06(+0.34%)
Nov 16, 2009	17.13	17.18	17.12	17.12	3,466	+0.24(+1.45%)
Nov 13, 2009	16.87	16.87	16.87	16.87	6,183	+0.03(+0.19%)
Nov 12, 2009	17.00	17.03	16.84	16.84	40,865	-0.14(-0.84%)
Nov 11, 2009	17.01	17.02	16.97	16.98	44,344	+0.07(+0.41%)
Nov 10, 2009	16.89	16.96	16.87	16.91	22,559	+0.00(+0.02%)
Nov 09, 2009	16.74	16.91	16.74	16.91	12,090	+0.42(+2.52%)
Nov 05, 2009	16.49	16.49	16.49	16.49	0	+0.31(+1.94%)
Nov 04, 2009	16.31	16.41	16.18	16.18	57,268	+0.02(+0.13%)
Nov 03, 2009	16.08	16.16	16.05	16.16	33,914	+0.08(+0.51%)

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.