Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.45	32.02	31.45	32.01	68,126	+0.78(+2.51%)
Jan 28, 2016	31.40	31.42	30.95	31.22	70,342	+0.18(+0.57%)
Jan 27, 2016	31.36	31.60	30.95	31.04	415,465	-0.35(-1.12%)
Jan 26, 2016	31.07	31.40	31.07	31.40	52,902	+0.47(+1.51%)
Jan 25, 2016	31.30	31.39	30.89	30.93	88,095	-0.53(-1.67%)
Jan 22, 2016	31.23	31.45	31.23	31.45	80,023	+0.62(+2.01%)
Jan 21, 2016	30.73	31.20	30.54	30.83	109,048	+0.16(+0.51%)
Jan 20, 2016	30.44	30.93	29.87	30.68	95,774	-0.27(-0.88%)
Jan 19, 2016	31.28	31.28	30.67	30.95	223,894	+0.09(+0.29%)
Jan 15, 2016	30.81	30.86	30.86	30.86	122,899	-0.81(-2.55%)
Jan 14, 2016	31.28	31.84	31.03	31.67	50,597	+0.49(+1.56%)
Jan 13, 2016	32.21	32.21	31.16	31.18	213,185	-0.85(-2.65%)
Jan 12, 2016	32.00	32.17	31.65	32.03	54,627	+0.25(+0.79%)
Jan 11, 2016	31.94	32.00	31.39	31.78	151,877	+0.01(+0.03%)
Jan 08, 2016	32.32	32.34	31.77	31.77	32,225	-0.41(-1.26%)
Jan 07, 2016	32.39	32.68	32.10	32.18	88,364	-0.73(-2.21%)
Jan 06, 2016	32.88	33.05	32.75	32.90	91,575	-0.40(-1.19%)
Jan 05, 2016	33.30	33.36	33.16	33.30	50,550	+0.07(+0.21%)

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.