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 (%)
Apr 29, 2022	78.53	79.01	76.34	76.42	379,379	-2.67(-3.38%)
Apr 28, 2022	78.12	79.49	77.21	79.09	216,004	+1.72(+2.22%)
Apr 27, 2022	77.28	78.41	76.97	77.37	263,694	+0.44(+0.57%)
Apr 26, 2022	78.92	78.93	76.89	76.93	470,188	-2.50(-3.14%)
Apr 25, 2022	78.32	79.43	77.71	79.43	591,789	+0.76(+0.96%)
Apr 22, 2022	80.81	80.81	78.60	78.67	177,599	-2.29(-2.83%)
Apr 21, 2022	82.91	83.38	80.76	80.97	197,215	-1.13(-1.37%)
Apr 20, 2022	82.39	82.64	81.97	82.09	178,244	+0.16(+0.19%)
Apr 19, 2022	80.41	82.08	80.41	81.94	194,076	+1.49(+1.85%)
Apr 18, 2022	80.40	80.84	80.05	80.45	796,366	-0.10(-0.12%)
Apr 14, 2022	81.61	81.90	80.55	80.55	165,113	-1.06(-1.30%)
Apr 13, 2022	80.67	81.77	80.58	81.61	105,248	+0.97(+1.21%)
Apr 12, 2022	81.87	82.14	80.32	80.64	161,090	-0.55(-0.68%)
Apr 11, 2022	81.99	82.01	81.06	81.19	141,634	-1.53(-1.84%)
Apr 08, 2022	82.91	83.27	82.44	82.72	227,239	-0.42(-0.50%)
Apr 07, 2022	82.61	83.48	82.14	83.14	210,788	+0.42(+0.51%)
Apr 06, 2022	83.11	83.24	82.13	82.72	254,563	-1.21(-1.44%)
Apr 05, 2022	84.83	85.19	83.75	83.92	209,224	-1.24(-1.46%)
Apr 04, 2022	84.48	85.17	84.27	85.17	159,680	+0.79(+0.93%)

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.