Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.32 +0.35 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.21	21.32	21.21	21.29	24,252	-0.18(-0.84%)
Dec 28, 2007	21.41	21.47	21.41	21.47	7,594	+0.04(+0.21%)
Dec 27, 2007	21.47	21.50	21.39	21.42	57,078	-0.29(-1.34%)
Dec 26, 2007	21.69	21.71	21.69	21.71	1,224	+0.16(+0.74%)
Dec 24, 2007	21.55	21.55	21.55	21.55	0	+0.00(+0.00%)
Dec 21, 2007	20.96	21.56	20.96	21.55	286,381	+0.32(+1.50%)
Dec 20, 2007	21.34	21.34	21.11	21.24	21,557	+0.09(+0.44%)
Dec 19, 2007	21.19	21.25	21.04	21.14	16,658	-0.05(-0.25%)
Dec 18, 2007	21.08	21.19	21.08	21.19	2,939	+0.05(+0.25%)
Dec 17, 2007	21.32	21.32	21.14	21.14	2,694	-0.36(-1.67%)
Dec 14, 2007	21.63	21.63	21.48	21.50	7,349	-0.12(-0.55%)
Dec 13, 2007	21.42	21.62	21.41	21.62	43,849	-0.02(-0.08%)
Dec 12, 2007	21.91	21.91	21.64	21.64	64,917	+0.04(+0.19%)
Dec 11, 2007	22.03	22.09	21.59	21.59	16,168	-0.44(-2.00%)
Dec 10, 2007	21.94	22.04	21.94	22.04	58,548	+0.06(+0.28%)
Dec 07, 2007	21.99	21.99	21.87	21.97	8,818	+0.33(+1.55%)
Dec 06, 2007	21.64	21.64	21.64	21.64	0	+0.00(+0.00%)
Dec 05, 2007	21.55	21.64	21.48	21.64	10,043	+0.24(+1.13%)
Dec 04, 2007	21.29	21.40	21.29	21.40	31,111	-0.04(-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.