Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.568	3.617	3.568	3.617	11,539	-0.00(-0.11%)
Feb 27, 2003	3.621	3.621	3.621	3.621	5,646	-0.05(-1.44%)
Feb 26, 2003	3.641	3.674	3.641	3.674	1,227	+0.11(+2.97%)
Feb 25, 2003	3.592	3.592	3.568	3.568	7,856	-0.02(-0.68%)
Feb 24, 2003	3.621	3.621	3.592	3.592	14,976	-0.05(-1.34%)
Feb 21, 2003	3.621	3.641	3.621	3.641	4,664	+0.02(+0.56%)
Feb 20, 2003	3.621	3.621	3.621	3.621	3,682	-0.02(-0.67%)
Feb 19, 2003	3.645	3.645	3.645	3.645	2,455	-0.02(-0.67%)
Feb 18, 2003	3.584	3.690	3.584	3.670	29,707	+0.05(+1.46%)
Feb 14, 2003	3.605	3.617	3.605	3.617	17,677	+0.00(+0.00%)
Feb 13, 2003	3.613	3.617	3.597	3.617	5,892	+0.00(+0.00%)
Feb 12, 2003	3.617	3.617	3.617	3.617	736	-0.03(-0.78%)
Feb 11, 2003	3.645	3.645	3.645	3.645	2,455	-0.02(-0.56%)
Feb 10, 2003	3.670	3.670	3.666	3.666	6,628	-0.02(-0.66%)
Feb 07, 2003	3.690	3.690	3.690	3.690	0	+0.00(+0.00%)
Feb 06, 2003	3.670	3.690	3.666	3.690	13,012	-0.03(-0.77%)
Feb 05, 2003	3.719	3.719	3.719	3.719	5,155	+0.02(+0.66%)
Feb 04, 2003	3.694	3.694	3.694	3.694	245	-0.07(-1.95%)

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.