Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 -0.06 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.38	31.95	31.38	31.94	68,277	+0.78(+2.51%)
Jan 28, 2016	31.33	31.35	30.88	31.15	70,498	+0.18(+0.57%)
Jan 27, 2016	31.29	31.53	30.88	30.97	416,387	-0.35(-1.12%)
Jan 26, 2016	31.00	31.33	31.00	31.33	53,020	+0.47(+1.51%)
Jan 25, 2016	31.23	31.32	30.82	30.86	88,290	-0.53(-1.67%)
Jan 22, 2016	31.16	31.38	31.16	31.38	80,201	+0.62(+2.01%)
Jan 21, 2016	30.66	31.13	30.48	30.77	109,290	+0.16(+0.51%)
Jan 20, 2016	30.37	30.87	29.80	30.61	95,986	-0.27(-0.88%)
Jan 19, 2016	31.21	31.21	30.60	30.88	224,391	+0.09(+0.29%)
Jan 15, 2016	30.74	30.79	30.79	30.79	123,172	-0.81(-2.55%)
Jan 14, 2016	31.21	31.77	30.96	31.60	50,709	+0.48(+1.56%)
Jan 13, 2016	32.14	32.14	31.09	31.11	213,659	-0.85(-2.65%)
Jan 12, 2016	31.93	32.10	31.58	31.96	54,748	+0.25(+0.79%)
Jan 11, 2016	31.87	31.93	31.32	31.71	152,214	+0.01(+0.03%)
Jan 08, 2016	32.25	32.27	31.70	31.70	32,296	-0.41(-1.26%)
Jan 07, 2016	32.32	32.61	32.03	32.10	88,560	-0.73(-2.21%)
Jan 06, 2016	32.81	32.98	32.67	32.83	91,779	-0.39(-1.19%)
Jan 05, 2016	33.23	33.29	33.08	33.23	50,662	+0.07(+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.