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 (%)
Nov 29, 2019	55.45	55.47	55.29	55.32	46,245	-0.19(-0.34%)
Nov 27, 2019	55.47	55.53	55.36	55.51	92,915	+0.15(+0.26%)
Nov 26, 2019	55.22	55.37	55.17	55.37	124,661	+0.20(+0.37%)
Nov 25, 2019	54.86	55.16	54.86	55.16	215,048	+0.51(+0.94%)
Nov 22, 2019	54.72	54.75	54.50	54.65	155,071	+0.08(+0.14%)
Nov 21, 2019	54.74	54.74	54.48	54.57	144,384	-0.14(-0.25%)
Nov 20, 2019	54.80	54.88	54.40	54.71	97,527	-0.18(-0.34%)
Nov 19, 2019	54.98	54.98	54.80	54.89	52,987	+0.04(+0.07%)
Nov 18, 2019	54.75	54.89	54.68	54.86	137,190	+0.04(+0.08%)
Nov 15, 2019	54.74	54.81	54.62	54.81	150,828	+0.34(+0.63%)
Nov 14, 2019	54.30	54.47	54.22	54.47	163,321	+0.07(+0.13%)
Nov 13, 2019	54.16	54.44	54.09	54.40	76,846	+0.10(+0.18%)
Nov 12, 2019	54.24	54.49	54.21	54.30	67,781	+0.16(+0.30%)
Nov 11, 2019	54.06	54.18	53.98	54.13	71,948	-0.15(-0.27%)
Nov 08, 2019	54.04	54.28	53.95	54.28	102,249	+0.20(+0.37%)
Nov 07, 2019	54.14	54.29	53.98	54.08	210,973	+0.18(+0.33%)
Nov 06, 2019	53.93	53.93	53.73	53.90	116,021	+0.06(+0.10%)
Nov 05, 2019	54.02	54.05	53.83	53.84	55,719	-0.13(-0.24%)
Nov 04, 2019	54.08	54.08	53.93	53.97	110,499	+0.19(+0.36%)

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.