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, 2022	80.79	81.83	80.39	81.44	322,806	-0.22(-0.27%)
Feb 25, 2022	80.20	81.66	80.36	81.66	508,720	+1.66(+2.07%)
Feb 24, 2022	76.48	80.12	76.22	80.01	352,799	+1.47(+1.88%)
Feb 23, 2022	80.69	80.88	78.47	78.53	267,604	-1.60(-2.00%)
Feb 22, 2022	80.51	81.27	79.44	80.13	454,598	-0.86(-1.07%)
Feb 18, 2022				81.00	0	-0.60(-0.74%)
Feb 17, 2022	82.98	82.99	81.44	81.60	143,347	-2.00(-2.39%)
Feb 16, 2022	83.10	83.82	82.67	83.59	286,133	+0.10(+0.12%)
Feb 15, 2022	82.92	83.53	82.91	83.50	200,824	+1.57(+1.92%)
Feb 14, 2022	81.94	82.44	81.23	81.93	209,833	-0.17(-0.21%)
Feb 11, 2022	84.06	84.35	81.76	82.10	264,276	-1.87(-2.23%)
Feb 10, 2022	84.52	85.72	83.62	83.97	203,933	-1.74(-2.02%)
Feb 09, 2022	85.13	85.71	85.04	85.71	189,141	+1.45(+1.73%)
Feb 08, 2022	83.42	84.36	83.21	84.25	117,179	+0.75(+0.89%)
Feb 07, 2022	84.14	84.28	83.27	83.51	109,231	-0.45(-0.53%)
Feb 04, 2022	83.61	84.62	83.03	83.95	160,782	+0.04(+0.05%)
Feb 03, 2022	84.69		83.75	83.91	403,777	-1.69(-1.97%)
Feb 02, 2022	85.33	85.78	84.89	85.60	179,457	+0.82(+0.97%)

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.