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, 2017	39.41	39.43	39.28	39.30	69,648	-0.13(-0.33%)
Feb 27, 2017	39.36	39.49	39.34	39.44	46,920	+0.02(+0.05%)
Feb 24, 2017	39.21	39.42	39.16	39.42	38,594	+0.05(+0.14%)
Feb 23, 2017	39.47	39.47	39.23	39.36	144,408	-0.01(-0.03%)
Feb 22, 2017	39.33	39.42	39.33	39.38	55,785	-0.07(-0.18%)
Feb 21, 2017	39.26	39.47	39.26	39.45	65,935	+0.27(+0.69%)
Feb 17, 2017		39.18	39.18	39.18	0	+0.08(+0.20%)
Feb 16, 2017	39.18	39.18	39.01	39.10	66,160	-0.08(-0.19%)
Feb 15, 2017	38.92	39.20	38.91	39.18	32,017	+0.24(+0.63%)
Feb 14, 2017	38.82	38.96	38.72	38.93	74,245	+0.09(+0.23%)
Feb 13, 2017	38.75	38.89	38.72	38.84	31,489	+0.21(+0.55%)
Feb 10, 2017	38.61	38.70	38.58	38.63	79,615	+0.10(+0.25%)
Feb 09, 2017	38.39	38.59	38.39	38.53	56,290	+0.24(+0.63%)
Feb 08, 2017	38.19	38.35	38.16	38.29	133,543	+0.02(+0.05%)
Feb 07, 2017	38.33	38.36	38.22	38.28	96,854	+0.07(+0.19%)
Feb 06, 2017	38.26	38.29	38.15	38.20	123,000	-0.12(-0.31%)
Feb 03, 2017	38.09	38.35	38.21	38.32	53,491	+0.24(+0.62%)
Feb 02, 2017	37.94	38.10	37.94	38.09	40,091	+0.07(+0.18%)

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.