Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.64 +1.37 (+1.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	71.12	71.33	70.05	70.44	204,580	-0.33(-0.46%)
Feb 25, 2021	72.37	72.55	70.45	70.77	144,845	-1.89(-2.61%)
Feb 24, 2021	71.52	72.71	71.27	72.66	218,439	+0.96(+1.34%)
Feb 23, 2021	71.21	72.01	70.35	71.70	195,834	+0.04(+0.05%)
Feb 22, 2021	71.77	72.18	71.64	71.66	124,962	-0.58(-0.80%)
Feb 19, 2021	72.67	72.72	72.21	72.24	178,878	-0.19(-0.27%)
Feb 18, 2021	72.18	72.56	71.91	72.43	201,640	-0.25(-0.34%)
Feb 17, 2021	72.27	72.73	72.09	72.68	152,139	+0.00(+0.00%)
Feb 16, 2021	72.97	73.07	72.57	72.68	156,399	+0.00(+0.00%)
Feb 12, 2021	72.27	72.72	72.22	72.68	162,749	+0.26(+0.36%)
Feb 11, 2021	72.38	72.48	71.99	72.42	177,055	+0.36(+0.49%)
Feb 10, 2021	72.51	72.51	71.65	72.06	162,669	-0.09(-0.12%)
Feb 09, 2021	72.12	72.26	71.97	72.15	120,642	-0.09(-0.12%)
Feb 08, 2021	72.05	72.24	71.81	72.24	213,033	+0.57(+0.79%)
Feb 05, 2021	71.74	71.85	71.39	71.67	166,078	+0.35(+0.48%)
Feb 04, 2021	70.89	71.32	70.75	71.32	126,415	+0.70(+0.99%)
Feb 03, 2021	70.68	70.98	70.35	70.62	94,327	+0.33(+0.46%)
Feb 02, 2021	69.96	70.62	69.96	70.30	145,748	+1.02(+1.47%)

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.