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 (%)
Dec 31, 2018	43.27	43.37	42.92	43.35	406,800	+0.35(+0.82%)
Dec 28, 2018	43.31	43.59	42.80	42.99	580,591	-0.04(-0.09%)
Dec 27, 2018	42.10	43.03	41.49	43.03	506,328	+0.35(+0.83%)
Dec 26, 2018	40.91	42.67	40.62	42.67	489,728	+2.01(+4.95%)
Dec 24, 2018	41.48	41.63	40.65	40.66	181,086	-1.10(-2.62%)
Dec 21, 2018	42.70	43.28	41.67	41.76	686,582	-0.82(-1.92%)
Dec 20, 2018	42.98	43.30	42.10	42.57	388,043	-0.61(-1.40%)
Dec 19, 2018	43.85	44.42	42.92	43.18	466,425	-0.67(-1.53%)
Dec 18, 2018	44.13	44.29	43.55	43.85	564,797	+0.03(+0.07%)
Dec 17, 2018	44.64	44.79	43.54	43.82	761,685	-0.97(-2.17%)
Dec 14, 2018	45.13	45.39	44.69	44.79	308,421	-0.77(-1.70%)
Dec 13, 2018	45.74	45.89	45.33	45.56	389,423	-0.00(-0.01%)
Dec 12, 2018	45.91	46.14	45.57	45.57	181,815	+0.24(+0.52%)
Dec 11, 2018	45.89	45.97	45.05	45.33	392,749	+0.05(+0.11%)
Dec 10, 2018	45.06	45.44	44.37	45.28	263,548	+0.20(+0.45%)
Dec 07, 2018	46.15	46.40	44.95	45.08	391,615	-1.11(-2.41%)
Dec 06, 2018	45.52	46.21	45.00	46.19	244,213	-0.03(-0.06%)
Dec 04, 2018	47.54	47.57	46.15	46.22	360,795	-1.43(-3.00%)

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.