Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.45 +0.27 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.08	51.30	51.03	51.25	83,653	+0.33(+0.65%)
Jun 27, 2019	50.90	51.00	50.82	50.91	112,136	+0.19(+0.37%)
Jun 26, 2019	50.96	51.05	50.72	50.73	67,369	-0.07(-0.14%)
Jun 25, 2019	51.42	51.42	50.77	50.80	133,178	-0.62(-1.20%)
Jun 24, 2019	51.54	51.60	51.41	51.41	82,896	-0.12(-0.23%)
Jun 21, 2019	51.53	51.71	51.50	51.53	52,497	-0.07(-0.14%)
Jun 20, 2019	51.56	51.63	51.20	51.60	65,369	+0.56(+1.10%)
Jun 19, 2019	50.88	51.11	50.71	51.04	103,570	+0.20(+0.40%)
Jun 18, 2019	50.72	51.06	50.72	50.84	134,458	+0.47(+0.94%)
Jun 17, 2019	50.40	50.51	50.36	50.36	96,093	+0.01(+0.02%)
Jun 14, 2019	50.42	50.45	50.23	50.35	136,829	-0.09(-0.19%)
Jun 13, 2019	50.35	50.45	50.29	50.45	63,038	+0.28(+0.57%)
Jun 12, 2019	50.22	50.27	50.09	50.16	57,106	-0.09(-0.18%)
Jun 11, 2019	50.60	50.67	50.16	50.25	68,781	-0.02(-0.05%)
Jun 10, 2019	50.34	50.56	50.24	50.27	142,855	+0.21(+0.43%)
Jun 07, 2019	49.68	50.25	49.68	50.06	149,035	+0.57(+1.14%)
Jun 06, 2019	49.29	49.65	49.16	49.49	220,698	+0.28(+0.57%)
Jun 05, 2019	49.07	49.22	48.77	49.21	101,448	+0.42(+0.87%)
Jun 04, 2019	48.18	48.79	48.07	48.79	98,095	+1.08(+2.26%)

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.