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 (%)
Jan 31, 2022	82.85	84.49		84.46	215,594	+1.64(+1.98%)
Jan 28, 2022	81.07	82.86	80.04	82.82	277,115	+1.87(+2.30%)
Jan 27, 2022	82.50	82.95	80.63	80.95	703,728	-0.70(-0.86%)
Jan 26, 2022	83.08	83.68	80.77	81.65	278,511	+0.10(+0.12%)
Jan 25, 2022	81.69	82.55	80.51	81.56	944,271	-1.40(-1.69%)
Jan 24, 2022	81.30	83.02	79.16	82.95	503,610	+0.40(+0.48%)
Jan 21, 2022	83.83	84.46	82.53	82.56	327,021	-1.38(-1.64%)
Jan 20, 2022	85.34	86.30	83.88	83.94	323,822	-0.89(-1.05%)
Jan 19, 2022	86.01	86.52	84.80	84.83	361,478	-0.80(-0.93%)
Jan 18, 2022	86.17	86.30	85.46	85.63	295,695	-1.59(-1.83%)
Jan 14, 2022				87.22	0	+0.01(+0.01%)
Jan 13, 2022	89.01	89.05	87.04	87.21	303,529	-1.49(-1.68%)
Jan 12, 2022	88.83	89.15	88.33	88.70	110,924	+0.38(+0.43%)
Jan 11, 2022	87.55	88.32	86.91	88.32	215,353	+0.72(+0.82%)
Jan 10, 2022	87.01	87.66	85.76	87.60	289,828	-0.10(-0.11%)
Jan 07, 2022	88.31	88.43	87.39	87.70	258,421	-0.58(-0.66%)
Jan 06, 2022	88.20	88.81	87.78	88.28	252,897	-0.13(-0.14%)
Jan 05, 2022	90.26	90.37	88.37	88.41	171,220	-2.08(-2.30%)
Jan 04, 2022	90.83	91.01	90.01	90.48	165,916	-0.19(-0.21%)

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.