Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 -0.06 (-0.06%)

Official Closing 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, 2013	23.82	23.95	23.82	23.82	32,035	-0.07(-0.28%)
Feb 27, 2013	23.68	23.89	23.68	23.89	4,493	+0.36(+1.54%)
Feb 26, 2013	23.51	23.56	23.43	23.53	87,394	-0.22(-0.94%)
Feb 22, 2013	23.70	23.76	23.63	23.76	12,366	+0.18(+0.77%)
Feb 21, 2013	23.69	23.98	23.50	23.57	22,761	-0.30(-1.24%)
Feb 20, 2013	24.03	24.03	23.87	23.87	22,902	-0.13(-0.53%)
Feb 19, 2013	23.89	24.00	23.88	24.00	34,373	+0.16(+0.67%)
Feb 15, 2013	23.88	23.88	23.80	23.84	13,036	-0.02(-0.08%)
Feb 14, 2013	23.77	23.87	23.77	23.85	4,043	+0.06(+0.25%)
Feb 13, 2013	23.88	23.88	23.79	23.79	2,307	-0.05(-0.22%)
Feb 12, 2013	23.82	23.86	23.80	23.85	43,449	+0.04(+0.16%)
Feb 11, 2013	23.82	23.82	23.75	23.81	69,705	+0.02(+0.09%)
Feb 08, 2013	23.68	23.82	23.68	23.79	32,077	+0.12(+0.52%)
Feb 07, 2013	23.70	23.70	23.51	23.66	19,369	-0.04(-0.16%)
Feb 06, 2013	23.58	23.70	23.58	23.70	24,525	+0.25(+1.06%)

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.