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 (%)
Feb 29, 2016	32.20	32.31	31.88	31.88	41,994	-0.30(-0.94%)
Feb 26, 2016	32.35	32.37	32.09	32.18	47,431	-0.05(-0.17%)
Feb 25, 2016	31.92	32.23	31.79	32.23	51,190	+0.40(+1.26%)
Feb 24, 2016	31.64	31.90	31.19	31.83	49,030	+0.12(+0.39%)
Feb 23, 2016	32.04	32.04	31.68	31.71	24,165	-0.40(-1.23%)
Feb 22, 2016	32.10	32.18	32.01	32.10	28,987	+0.42(+1.34%)
Feb 19, 2016	31.61	31.76	31.52	31.68	15,408	-0.08(-0.24%)
Feb 18, 2016	31.92	31.92	31.70	31.76	17,907	-0.10(-0.32%)
Feb 17, 2016	31.52	31.90	31.52	31.86	44,692	+0.57(+1.82%)
Feb 16, 2016	31.21	31.32	30.90	31.29	63,212	+0.55(+1.78%)
Feb 12, 2016	30.50	30.74	30.74	30.74	93,081	+0.51(+1.70%)
Feb 11, 2016	30.09	30.36	29.95	30.23	73,215	-0.24(-0.78%)
Feb 10, 2016	30.67	30.86	30.46	30.46	29,653	-0.02(-0.07%)
Feb 09, 2016	30.50	30.73	30.19	30.49	71,230	+0.02(+0.07%)
Feb 08, 2016	30.55	30.57	30.03	30.46	39,105	-0.54(-1.73%)
Feb 05, 2016	31.43	31.43	30.78	31.00	69,450	-0.60(-1.90%)
Feb 04, 2016	31.44	31.85	31.38	31.60	79,011	+0.12(+0.40%)
Feb 03, 2016	31.71	31.71	30.95	31.48	68,716	-0.02(-0.06%)
Feb 02, 2016	31.86	31.86	31.42	31.49	86,969	-0.58(-1.82%)

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.