Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.16 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	20.83	20.83	20.67	20.76	3,674	+0.16(+0.79%)
Feb 27, 2007	21.06	21.06	20.57	20.59	4,409	-0.71(-3.32%)
Feb 26, 2007	21.39	21.39	21.30	21.30	10,534	-0.09(-0.42%)
Feb 23, 2007	21.36	21.39	21.36	21.39	6,369	-0.06(-0.27%)
Feb 22, 2007	21.52	21.52	21.42	21.45	15,679	-0.05(-0.25%)
Feb 21, 2007	21.49	21.53	21.46	21.50	55,369	+0.00(+0.02%)
Feb 20, 2007	21.44	21.49	21.44	21.49	1,959	+0.05(+0.23%)
Feb 16, 2007	21.44	21.45	21.41	21.45	2,694	-0.04(-0.19%)
Feb 15, 2007	21.45	21.49	21.45	21.49	4,164	+0.03(+0.15%)
Feb 14, 2007	21.43	21.46	21.43	21.45	4,164	+0.24(+1.12%)
Feb 13, 2007	21.60	21.60	21.22	21.22	6,614	+0.09(+0.44%)
Feb 12, 2007	21.14	21.14	21.11	21.12	2,449	-0.04(-0.19%)
Feb 09, 2007	21.24	21.36	21.16	21.16	24,499	-0.13(-0.61%)
Feb 08, 2007	21.26	21.29	21.25	21.29	1,469	-0.02(-0.10%)
Feb 07, 2007	21.26	21.38	21.26	21.31	53,164	+0.03(+0.13%)
Feb 06, 2007	21.31	21.31	21.22	21.29	3,184	-0.03(-0.13%)
Feb 05, 2007	21.32	21.32	21.31	21.31	979	-0.02(-0.10%)
Feb 02, 2007	21.36	21.36	21.33	21.33	1,224	+0.08(+0.38%)

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.