Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

114.12 +0.37 (+0.33%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	3.962	3.962	3.896	3.918	19,984	-0.06(-1.42%)
Mar 28, 2003	3.975	3.975	3.975	3.975	0	+0.00(+0.00%)
Mar 27, 2003	3.896	3.975	3.896	3.975	7,810	-0.00(-0.11%)
Mar 26, 2003	3.979	3.979	3.979	3.979	34,456	-0.02(-0.54%)
Mar 25, 2003	4.005	4.005	4.001	4.001	7,350	+0.02(+0.44%)
Mar 24, 2003	4.049	4.049	3.983	3.983	9,877	-0.07(-1.61%)
Mar 21, 2003	3.970	4.175	3.966	4.049	4,134	+0.07(+1.86%)
Mar 20, 2003	3.975	3.975	3.975	3.975	2,297	+0.03(+0.77%)
Mar 19, 2003	3.914	3.944	3.914	3.944	2,986	+0.03(+0.67%)
Mar 18, 2003	3.927	3.927	3.896	3.918	23,430	+0.07(+1.81%)
Mar 17, 2003	3.809	3.848	3.809	3.848	2,756	+0.07(+1.73%)
Mar 14, 2003	3.783	3.783	3.783	3.783	0	+0.00(+0.00%)
Mar 13, 2003	3.652	3.783	3.652	3.783	7,350	+0.13(+3.45%)
Mar 12, 2003	3.657	3.657	3.657	3.657	689	-0.04(-1.18%)
Mar 11, 2003	3.661	3.779	3.661	3.700	11,715	-0.03(-0.70%)
Mar 07, 2003	3.679	3.726	3.679	3.726	16,309	+0.02(+0.59%)
Mar 06, 2003	3.761	3.761	3.705	3.705	12,404	-0.08(-2.18%)
Mar 05, 2003	3.787	3.787	3.787	3.787	4,134	-0.01(-0.23%)
Mar 04, 2003	3.800	3.800	3.796	3.796	6,202	-0.02(-0.46%)

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.