Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.96 -0.07 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.16	52.41	52.06	52.28	86,362	+0.24(+0.45%)
Sep 27, 2019	52.52	52.52	51.83	52.05	59,822	-0.33(-0.62%)
Sep 26, 2019	52.41	52.52	52.09	52.37	78,061	-0.00(-0.01%)
Sep 25, 2019	52.04	52.47	51.77	52.38	73,749	+0.37(+0.71%)
Sep 24, 2019	52.67	52.76	51.85	52.01	239,168	-0.48(-0.92%)
Sep 23, 2019	52.28	52.61	52.28	52.49	182,883	+0.05(+0.10%)
Sep 20, 2019	52.86	52.89	52.31	52.44	95,189	-0.32(-0.61%)
Sep 19, 2019	52.74	52.96	52.66	52.76	127,586	+0.13(+0.25%)
Sep 18, 2019	52.56	52.66	52.19	52.63	135,857	-0.04(-0.07%)
Sep 17, 2019	52.50	52.68	52.46	52.67	51,579	+0.12(+0.23%)
Sep 16, 2019	52.54	52.62	52.42	52.55	74,938	-0.18(-0.34%)
Sep 13, 2019	52.83	52.90	52.66	52.73	61,756	+0.00(+0.00%)
Sep 12, 2019	52.68	52.90	52.60	52.73	93,826	+0.26(+0.49%)
Sep 11, 2019	52.25	52.50	52.12	52.47	46,321	+0.25(+0.48%)
Sep 10, 2019	52.14	52.22	51.86	52.22	347,306	-0.13(-0.24%)
Sep 09, 2019	52.59	52.59	52.17	52.34	57,367	-0.05(-0.10%)
Sep 06, 2019	52.49	52.52	52.36	52.40	67,293	+0.01(+0.02%)
Sep 05, 2019	52.11	52.46	52.11	52.39	87,014	+0.75(+1.46%)
Sep 04, 2019	51.47	51.65	51.34	51.63	59,941	+0.56(+1.10%)

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.