Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 -0.06 (-0.06%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.023	4.990	4.962	4.962	15,220	-0.06(-1.22%)
Feb 27, 2006	4.990	5.023	4.990	5.023	2,945	+0.08(+1.57%)
Feb 24, 2006	4.978	4.982	4.945	4.945	22,339	+0.00(+0.08%)
Feb 23, 2006	4.941	4.941	4.941	4.941	0	+0.00(+0.00%)
Feb 22, 2006	4.945	4.945	4.941	4.941	736	+0.00(+0.08%)
Feb 21, 2006	4.949	4.974	4.937	4.937	8,101	+0.00(+0.00%)
Feb 17, 2006	4.929	4.937	4.929	4.937	6,137	+0.05(+1.00%)
Feb 16, 2006	4.892	4.892	4.888	4.888	12,274	-0.00(-0.08%)
Feb 15, 2006	4.917	4.917	4.884	4.892	5,646	+0.05(+1.01%)
Feb 14, 2006	4.843	4.843	4.843	4.843	490	+0.02(+0.51%)
Feb 13, 2006	4.827	4.827	4.819	4.819	14,238	-0.02(-0.50%)
Feb 10, 2006	4.872	4.872	4.843	4.843	1,718	+0.02(+0.42%)
Feb 09, 2006	4.823	4.823	4.823	4.823	0	+0.00(+0.00%)
Feb 08, 2006	4.823	4.823	4.823	4.823	5,155	+0.02(+0.42%)
Feb 07, 2006	4.823	4.823	4.803	4.803	29,704	-0.04(-0.76%)
Feb 06, 2006	4.847	4.847	4.839	4.839	3,682	-0.02(-0.42%)
Feb 03, 2006	4.860	4.860	4.860	4.860	490	-0.03(-0.67%)
Feb 02, 2006	4.872	4.900	4.872	4.892	2,454	+0.03(+0.59%)

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.