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 (%)
Sep 27, 2013	27.35	27.39	27.30	27.38	8,733	-0.09(-0.33%)
Sep 26, 2013	27.44	27.55	27.41	27.47	18,113	+0.07(+0.26%)
Sep 25, 2013	27.43	27.46	27.39	27.39	14,277	-0.04(-0.16%)
Sep 24, 2013	27.42	27.60	27.40	27.44	9,878	-0.06(-0.21%)
Sep 23, 2013	27.63	27.63	27.44	27.50	16,808	-0.17(-0.63%)
Sep 20, 2013	27.88	27.88	27.65	27.67	8,533	-0.14(-0.52%)
Sep 19, 2013	27.88	27.92	27.80	27.81	21,948	-0.04(-0.15%)
Sep 18, 2013	27.49	27.90	27.46	27.86	83,719	+0.33(+1.20%)
Sep 17, 2013	27.50	27.54	27.50	27.53	30,465	+0.06(+0.24%)
Sep 16, 2013	27.57	27.56	27.46	27.46	42,530	+0.19(+0.71%)
Sep 13, 2013	27.26	27.31	27.24	27.27	23,392	+0.05(+0.17%)
Sep 12, 2013	27.32	27.34	27.21	27.22	46,474	-0.01(-0.05%)
Sep 11, 2013	27.18	27.26	27.11	27.23	26,017	+0.10(+0.36%)
Sep 10, 2013	27.08	27.15	27.08	27.13	5,418	+0.16(+0.61%)
Sep 09, 2013	26.73	26.99	26.73	26.97	29,471	+0.23(+0.86%)
Sep 06, 2013	26.82	26.84	26.55	26.74	15,050	+0.05(+0.19%)
Sep 05, 2013	26.71	26.76	26.69	26.69	30,451	+0.05(+0.18%)
Sep 04, 2013	26.67	26.69	26.64	26.64	32,550	+0.20(+0.77%)

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.