Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.34	42.49	42.34	42.47	97,032	+0.14(+0.34%)
Sep 28, 2017	42.19	42.33	42.19	42.33	48,880	+0.03(+0.06%)
Sep 27, 2017	42.29	42.38	42.10	42.30	89,327	+0.13(+0.31%)
Sep 26, 2017	42.24	42.25	42.13	42.17	42,124	+0.03(+0.06%)
Sep 25, 2017	42.20	42.25	42.04	42.14	55,702	-0.08(-0.18%)
Sep 22, 2017	42.13	42.25	42.13	42.22	53,239	+0.05(+0.11%)
Sep 21, 2017	42.29	42.29	42.16	42.17	54,543	-0.12(-0.29%)
Sep 20, 2017	42.25	42.33	42.11	42.30	45,010	+0.06(+0.13%)
Sep 19, 2017	42.24	42.27	42.19	42.24	37,090	+0.03(+0.08%)
Sep 18, 2017	42.19	42.26	42.15	42.20	79,091	+0.11(+0.26%)
Sep 15, 2017	42.03	42.10	41.95	42.10	223,918	+0.05(+0.13%)
Sep 14, 2017	42.01	42.10	41.97	42.04	84,648	-0.04(-0.10%)
Sep 13, 2017	42.02	42.10	42.02	42.08	48,212	+0.01(+0.02%)
Sep 12, 2017	42.02	42.07	41.97	42.07	43,480	+0.14(+0.33%)
Sep 11, 2017	41.73	41.94	41.73	41.94	38,477	+0.46(+1.10%)
Sep 08, 2017	41.45	41.55	41.44	41.48	45,508	+0.00(+0.00%)
Sep 07, 2017	41.50	41.53	41.38	41.48	91,767	+0.06(+0.14%)
Sep 06, 2017	41.46	41.50	41.35	41.42	49,276	+0.08(+0.20%)
Sep 05, 2017	41.46	41.54	41.13	41.34	94,394	-0.27(-0.66%)

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.