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 30, 2020	66.73	66.73	65.97	66.42	149,935	-0.35(-0.52%)
Nov 27, 2020	66.81	66.89	66.65	66.77	55,741	+0.23(+0.34%)
Nov 25, 2020	66.67	66.67	66.29	66.55	182,881	-0.09(-0.13%)
Nov 24, 2020	66.05	66.68	65.90	66.63	197,820	+1.08(+1.65%)
Nov 23, 2020	65.35	65.66	65.00	65.55	192,023	+0.59(+0.91%)
Nov 20, 2020	65.39	65.39	64.96	64.96	140,918	-0.47(-0.72%)
Nov 19, 2020	65.00	65.46	64.94	65.43	66,014	+0.34(+0.52%)
Nov 18, 2020	65.82	65.87	65.08	65.09	97,173	-0.60(-0.92%)
Nov 17, 2020	65.71	65.92	65.30	65.69	129,081	-0.22(-0.33%)
Nov 16, 2020	65.93	65.93	65.55	65.92	144,996	+0.66(+1.01%)
Nov 13, 2020	64.67	65.34	64.58	65.25	161,795	+0.96(+1.49%)
Nov 12, 2020	64.83	64.93	64.05	64.30	77,411	-0.70(-1.07%)
Nov 11, 2020	64.95	65.16	64.79	65.00	129,348	+0.43(+0.66%)
Nov 10, 2020	64.61	64.76	63.99	64.57	135,566	-0.26(-0.40%)
Nov 09, 2020	66.70	66.77	64.81	64.83	225,305	+0.45(+0.70%)
Nov 06, 2020	64.34	64.59	63.98	64.38	87,682	+0.01(+0.01%)
Nov 05, 2020	64.17	64.70	64.12	64.37	134,591	+1.20(+1.90%)
Nov 04, 2020	62.71	63.90	62.53	63.17	66,682	+1.46(+2.36%)
Nov 03, 2020	61.22	62.07	61.08	61.71	77,361	+1.10(+1.82%)

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.