Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

107.68 -0.43 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	25.27	25.40	25.27	25.27	30,206	-0.07(-0.28%)
Feb 27, 2013	25.12	25.34	25.12	25.34	4,237	+0.38(+1.54%)
Feb 26, 2013	24.94	24.98	24.85	24.96	82,405	-0.24(-0.94%)
Feb 22, 2013	25.13	25.19	25.06	25.19	11,660	+0.19(+0.77%)
Feb 21, 2013	25.13	25.43	24.92	25.00	21,462	-0.31(-1.24%)
Feb 20, 2013	25.48	25.48	25.31	25.31	21,594	-0.13(-0.53%)
Feb 19, 2013	25.33	25.45	25.33	25.45	32,411	+0.17(+0.67%)
Feb 15, 2013	25.32	25.32	25.25	25.28	12,292	-0.02(-0.08%)
Feb 14, 2013	25.21	25.32	25.21	25.30	3,813	+0.06(+0.25%)
Feb 13, 2013	25.33	25.33	25.23	25.23	2,176	-0.05(-0.22%)
Feb 12, 2013	25.27	25.31	25.24	25.29	40,969	+0.04(+0.16%)
Feb 11, 2013	25.26	25.26	25.19	25.25	65,726	+0.02(+0.09%)
Feb 08, 2013	25.11	25.26	25.11	25.23	30,246	+0.13(+0.52%)
Feb 07, 2013	25.13	25.13	24.93	25.09	18,263	-0.04(-0.16%)
Feb 06, 2013	25.01	25.14	25.01	25.14	23,125	+0.26(+1.06%)

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.