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 28, 2018	46.71	46.75	45.94	45.94	105,317	-0.59(-1.26%)
Feb 27, 2018	47.17	47.30	46.52	46.52	56,249	-0.62(-1.31%)
Feb 26, 2018	46.81	47.15	46.73	47.14	91,694	+0.52(+1.11%)
Feb 23, 2018	46.12	46.62	46.02	46.62	101,444	+0.79(+1.72%)
Feb 22, 2018			45.73	45.83	78,067	+0.02(+0.04%)
Feb 21, 2018	46.13	46.56	45.82	45.82	87,338	-0.24(-0.53%)
Feb 20, 2018	46.12	46.32	45.93	46.06	71,785	-0.19(-0.42%)
Feb 16, 2018		46.25	46.25	46.25	0	-0.01(-0.03%)
Feb 15, 2018	46.00	46.27	45.67	46.27	88,660	+0.58(+1.27%)
Feb 14, 2018	44.75	45.72	44.75	45.69	48,776	+0.68(+1.51%)
Feb 13, 2018	44.67	45.08	44.64	45.01	74,806	+0.07(+0.16%)
Feb 12, 2018	44.72	45.15	44.50	44.93	106,962	+0.53(+1.20%)
Feb 09, 2018	44.27	44.69	42.92	44.40	293,586	+0.73(+1.67%)
Feb 08, 2018	45.49	45.49	43.67	43.67	110,691	-1.75(-3.85%)
Feb 07, 2018	45.60	46.19	45.42	45.42	159,042	-0.29(-0.63%)
Feb 06, 2018	44.34	45.77	43.86	45.71	283,561	+0.12(+0.27%)
Feb 05, 2018	46.47	46.82	44.94	45.59	235,493	-1.21(-2.59%)
Feb 02, 2018	47.48	47.48	46.77	46.80	1,143,397	-1.00(-2.09%)

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.