Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

107.68 -0.43 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.62	47.66	46.83	46.83	103,311	-0.60(-1.26%)
Feb 27, 2018	48.08	48.22	47.42	47.43	55,178	-0.63(-1.31%)
Feb 26, 2018	47.72	48.07	47.64	48.06	89,948	+0.53(+1.11%)
Feb 23, 2018	47.02	47.53	46.92	47.53	99,512	+0.80(+1.72%)
Feb 22, 2018			46.62	46.72	76,580	+0.02(+0.04%)
Feb 21, 2018	47.02	47.47	46.71	46.71	85,674	-0.25(-0.53%)
Feb 20, 2018	47.02	47.22	46.82	46.95	70,417	-0.20(-0.42%)
Feb 16, 2018		47.15	47.15	47.15	0	-0.01(-0.03%)
Feb 15, 2018	46.90	47.16	46.56	47.16	86,971	+0.59(+1.27%)
Feb 14, 2018	45.62	46.61	45.62	46.57	47,847	+0.69(+1.51%)
Feb 13, 2018	45.54	45.96	45.50	45.88	73,381	+0.07(+0.16%)
Feb 12, 2018	45.59	46.02	45.36	45.81	104,924	+0.54(+1.20%)
Feb 09, 2018	45.13	45.56	43.76	45.26	287,994	+0.74(+1.67%)
Feb 08, 2018	46.37	46.37	44.52	44.52	108,583	-1.78(-3.85%)
Feb 07, 2018	46.49	47.09	46.30	46.30	156,013	-0.29(-0.63%)
Feb 06, 2018	45.20	46.66	44.71	46.60	278,161	+0.13(+0.27%)
Feb 05, 2018	47.37	47.73	45.82	46.47	231,008	-1.24(-2.59%)
Feb 02, 2018	48.40	48.40	47.68	47.71	1,121,621	-1.02(-2.09%)

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.