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 27, 2009	11.14	11.33	11.14	11.20	0	-0.23(-2.03%)
Feb 26, 2009	11.71	11.71	11.43	11.43	23,019	-0.29(-2.47%)
Feb 25, 2009	11.47	11.72	11.38	11.72	18,752	+0.19(+1.63%)
Feb 24, 2009	11.33	11.57	11.27	11.53	39,451	+0.34(+3.02%)
Feb 23, 2009	11.75	11.75	11.20	11.20	36,206	-0.43(-3.68%)
Feb 20, 2009	11.50	11.67	11.39	11.62	24,833	-0.20(-1.65%)
Feb 19, 2009	11.91	11.93	11.78	11.82	9,226	-0.07(-0.60%)
Feb 18, 2009	12.02	12.02	11.81	11.89	6,471	-0.12(-1.04%)
Feb 17, 2009	12.06	12.07	11.96	12.02	9,246	-0.56(-4.47%)
Feb 13, 2009	12.56	12.61	12.46	12.58	39,390	+0.07(+0.55%)
Feb 12, 2009	12.34	12.51	12.22	12.51	22,378	+0.02(+0.13%)
Feb 11, 2009	12.52	12.60	12.44	12.49	44,808	+0.04(+0.29%)
Feb 10, 2009	12.50	12.58	12.46	12.46	3,164	-0.54(-4.15%)
Feb 09, 2009	12.97	13.12	12.96	12.99	29,496	-0.09(-0.71%)
Feb 06, 2009	12.92	13.09	12.92	13.09	24,566	+0.41(+3.23%)
Feb 05, 2009	12.70	12.77	12.64	12.68	19,678	+0.15(+1.18%)
Feb 04, 2009	12.59	12.73	12.48	12.53	46,151	-0.07(-0.52%)
Feb 03, 2009	12.37	12.61	12.37	12.59	100,283	+0.20(+1.61%)

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.