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 27, 2015	34.31	34.41	34.27	34.30	87,950	-0.09(-0.27%)
Feb 26, 2015	34.44	34.44	34.25	34.39	37,156	-0.00(-0.01%)
Feb 25, 2015	34.38	34.48	34.32	34.39	20,988	+0.03(+0.08%)
Feb 24, 2015	34.24	34.39	34.22	34.37	30,175	+0.08(+0.24%)
Feb 23, 2015	34.31	34.31	34.17	34.28	72,378	-0.03(-0.09%)
Feb 20, 2015	34.11	34.34	33.94	34.31	36,595	+0.18(+0.51%)
Feb 19, 2015	33.98	34.20	33.98	34.14	14,513	-0.05(-0.14%)
Feb 18, 2015	34.08	34.19	34.03	34.19	49,854	+0.04(+0.12%)
Feb 17, 2015	34.10	34.18	33.95	34.15	80,431	+0.06(+0.17%)
Feb 13, 2015	34.03	34.09	34.09	34.09	83,243	+0.12(+0.36%)
Feb 12, 2015	33.83	33.97	33.73	33.97	44,032	+0.33(+0.98%)
Feb 11, 2015	33.65	33.67	33.48	33.64	30,640	-0.02(-0.05%)
Feb 10, 2015	33.52	33.67	33.31	33.66	38,396	+0.36(+1.09%)
Feb 09, 2015	33.41	33.45	33.21	33.29	52,374	-0.16(-0.48%)
Feb 06, 2015	33.61	33.71	33.38	33.46	78,816	-0.11(-0.31%)
Feb 05, 2015	33.40	33.59	33.40	33.56	125,533	+0.32(+0.96%)
Feb 04, 2015	33.20	33.44	33.19	33.24	52,856	-0.19(-0.56%)
Feb 03, 2015	33.18	33.43	33.03	33.43	33,746	+0.47(+1.42%)

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.