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, 2017	39.40	39.42	39.27	39.30	69,656	-0.13(-0.33%)
Feb 27, 2017	39.35	39.49	39.33	39.43	46,925	+0.02(+0.05%)
Feb 24, 2017	39.21	39.41	39.15	39.41	38,598	+0.05(+0.14%)
Feb 23, 2017	39.47	39.47	39.22	39.36	144,424	-0.01(-0.03%)
Feb 22, 2017	39.33	39.42	39.33	39.37	55,791	-0.07(-0.18%)
Feb 21, 2017	39.25	39.47	39.25	39.44	65,942	+0.27(+0.69%)
Feb 17, 2017		39.17	39.17	39.17	0	+0.08(+0.20%)
Feb 16, 2017	39.18	39.18	39.01	39.10	66,167	-0.08(-0.19%)
Feb 15, 2017	38.91	39.20	38.91	39.17	32,020	+0.24(+0.63%)
Feb 14, 2017	38.82	38.95	38.72	38.93	74,253	+0.09(+0.23%)
Feb 13, 2017	38.74	38.88	38.72	38.84	31,492	+0.21(+0.55%)
Feb 10, 2017	38.61	38.70	38.57	38.63	79,623	+0.10(+0.25%)
Feb 09, 2017	38.38	38.58	38.38	38.53	56,296	+0.24(+0.63%)
Feb 08, 2017	38.19	38.34	38.15	38.29	133,557	+0.02(+0.05%)
Feb 07, 2017	38.32	38.35	38.21	38.27	96,865	+0.07(+0.19%)
Feb 06, 2017	38.25	38.29	38.15	38.20	123,013	-0.12(-0.31%)
Feb 03, 2017	38.08	38.34	38.21	38.32	53,496	+0.24(+0.62%)
Feb 02, 2017	37.94	38.10	37.94	38.08	40,095	+0.07(+0.18%)

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.