Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

114.12 +0.37 (+0.33%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.28	33.39	32.94	32.94	40,636	-0.31(-0.94%)
Feb 26, 2016	33.43	33.45	33.16	33.26	45,897	-0.06(-0.17%)
Feb 25, 2016	32.98	33.31	32.86	33.31	49,535	+0.41(+1.26%)
Feb 24, 2016	32.69	32.96	32.23	32.90	47,445	+0.13(+0.39%)
Feb 23, 2016	33.11	33.11	32.74	32.77	23,384	-0.41(-1.23%)
Feb 22, 2016	33.17	33.25	33.08	33.18	28,050	+0.44(+1.34%)
Feb 19, 2016	32.67	32.82	32.57	32.74	14,910	-0.08(-0.24%)
Feb 18, 2016	32.99	32.99	32.76	32.82	17,328	-0.11(-0.32%)
Feb 17, 2016	32.57	32.97	32.57	32.92	43,247	+0.59(+1.82%)
Feb 16, 2016	32.25	32.36	31.93	32.33	61,168	+0.57(+1.78%)
Feb 12, 2016	31.52	31.77	31.77	31.77	90,072	+0.53(+1.70%)
Feb 11, 2016	31.10	31.38	30.95	31.24	70,848	-0.24(-0.78%)
Feb 10, 2016	31.69	31.89	31.48	31.48	28,695	-0.02(-0.07%)
Feb 09, 2016	31.51	31.76	31.20	31.50	68,928	+0.02(+0.07%)
Feb 08, 2016	31.57	31.59	31.04	31.48	37,841	-0.55(-1.73%)
Feb 05, 2016	32.48	32.48	31.80	32.04	67,204	-0.62(-1.90%)
Feb 04, 2016	32.49	32.91	32.43	32.66	76,457	+0.13(+0.40%)
Feb 03, 2016	32.77	32.77	31.98	32.53	66,495	-0.02(-0.06%)
Feb 02, 2016	32.92	32.92	32.47	32.55	84,157	-0.60(-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.