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, 2010	17.28	17.28	17.28	17.28	1,224	-0.04(-0.21%)
Feb 25, 2010	17.12	17.32	17.08	17.32	38,524	-0.02(-0.12%)
Feb 24, 2010	17.29	17.35	17.22	17.34	5,595	+0.16(+0.93%)
Feb 23, 2010	17.30	17.32	17.18	17.18	49,795	-0.19(-1.08%)
Feb 22, 2010	17.36	17.41	17.36	17.37	3,944	-0.01(-0.05%)
Feb 19, 2010	17.33	17.40	17.30	17.38	2,030	-0.00(-0.02%)
Feb 18, 2010	17.25	17.38	17.25	17.38	28,703	+0.14(+0.82%)
Feb 17, 2010	17.21	17.24	17.20	17.24	24,766	+0.08(+0.46%)
Feb 16, 2010	17.06	17.17	16.97	17.16	39,908	+0.34(+2.04%)
Feb 12, 2010	16.71	16.82	16.82	16.82	51,933	-0.07(-0.42%)
Feb 11, 2010	16.72	16.90	16.70	16.89	34,876	+0.16(+0.98%)
Feb 10, 2010	16.74	16.81	16.68	16.72	24,663	-0.08(-0.47%)
Feb 09, 2010	16.78	16.88	16.63	16.80	47,499	+0.23(+1.42%)
Feb 08, 2010	16.67	16.78	16.57	16.57	36,848	-0.11(-0.66%)
Feb 05, 2010	16.64	16.71	16.45	16.68	181,290	+0.02(+0.12%)
Feb 04, 2010	16.81	16.82	16.66	16.66	11,525	-0.49(-2.84%)
Feb 03, 2010	17.14	17.19	17.08	17.15	24,433	-0.07(-0.42%)
Feb 02, 2010	17.08	17.22	17.08	17.22	6,222	+0.19(+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.