Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.60 +0.76 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.49	20.51	20.40	20.46	48,309	+0.03(+0.12%)
Jan 30, 2012	20.35	20.47	20.31	20.44	51,737	-0.08(-0.41%)
Jan 27, 2012	20.44	20.55	20.44	20.52	185,815	-0.00(-0.01%)
Jan 26, 2012	20.69	20.69	20.49	20.52	24,338	-0.13(-0.64%)
Jan 25, 2012	20.41	20.66	20.41	20.66	66,651	+0.13(+0.63%)
Jan 24, 2012	20.41	20.53	20.39	20.53	124,447	-0.00(-0.00%)
Jan 23, 2012	20.58	20.61	20.46	20.53	35,745	+0.03(+0.15%)
Jan 20, 2012	20.45	20.50	20.36	20.50	26,461	+0.01(+0.07%)
Jan 19, 2012	20.37	20.51	20.37	20.48	28,229	+0.11(+0.55%)
Jan 18, 2012	20.19	20.38	20.14	20.37	29,542	+0.17(+0.83%)
Jan 17, 2012	20.28	20.29	20.17	20.20	33,697	+0.11(+0.56%)
Jan 13, 2012	20.08	20.11	19.96	20.09	16,308	-0.11(-0.53%)
Jan 12, 2012	20.18	20.20	20.13	20.20	10,167	+0.08(+0.40%)
Jan 11, 2012	20.07	20.12	20.06	20.12	27,046	-0.00(-0.01%)
Jan 10, 2012	20.14	20.17	20.11	20.12	8,651	+0.14(+0.71%)
Jan 09, 2012	19.97	19.98	19.88	19.98	12,903	+0.01(+0.06%)
Jan 06, 2012	19.93	20.00	19.93	19.96	8,670	-0.04(-0.19%)
Jan 05, 2012	19.91	20.00	19.82	20.00	8,527	+0.07(+0.38%)

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.