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 (%)
Sep 30, 2010	17.84	17.90	17.70	17.70	16,515	-0.06(-0.32%)
Sep 29, 2010	17.70	17.76	17.66	17.76	14,502	-0.01(-0.08%)
Sep 28, 2010	17.68	17.77	17.55	17.77	44,596	+0.09(+0.51%)
Sep 27, 2010	17.77	17.80	17.68	17.68	13,683	-0.05(-0.29%)
Sep 24, 2010	17.60	17.74	17.60	17.74	10,087	+0.37(+2.12%)
Sep 23, 2010	17.36	17.51	17.33	17.37	8,821	-0.13(-0.75%)
Sep 22, 2010	17.56	17.56	17.49	17.50	36,217	-0.08(-0.48%)
Sep 21, 2010	17.59	17.67	17.57	17.58	12,416	-0.02(-0.09%)
Sep 20, 2010	17.54	17.60	17.54	17.60	1,631	+0.23(+1.31%)
Sep 17, 2010	17.37	17.46	17.37	17.37	16,557	+0.02(+0.09%)
Sep 15, 2010	17.24	17.36	17.24	17.36	2,123	+0.06(+0.33%)
Sep 14, 2010	17.24	17.36	17.24	17.30	4,313	+0.03(+0.19%)
Sep 13, 2010	17.24	17.29	17.19	17.26	9,255	+0.28(+1.62%)
Sep 09, 2010	17.11	16.99	16.99	16.99	8,281	+0.09(+0.51%)
Sep 08, 2010	16.85	16.96	16.85	16.90	7,640	+0.10(+0.59%)
Sep 07, 2010	16.92	16.92	16.80	16.80	8,334	-0.23(-1.37%)
Sep 03, 2010	17.03	17.04	16.96	17.04	10,899	+0.23(+1.37%)
Sep 02, 2010	16.68	16.81	16.65	16.81	25,724	+0.15(+0.91%)

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.