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 (%)
Mar 31, 2009	12.11	12.30	12.04	12.11	54,827	+0.24(+2.06%)
Mar 30, 2009	11.97	12.02	11.87	11.87	19,935	-0.77(-6.07%)
Mar 26, 2009	12.47	12.63	12.43	12.63	56,277	+0.31(+2.48%)
Mar 25, 2009	12.33	12.45	11.99	12.33	27,064	-0.09(-0.72%)
Mar 24, 2009	12.36	12.51	12.36	12.42	1,719	+0.01(+0.10%)
Mar 23, 2009	12.21	12.42	12.18	12.41	150,610	+0.75(+6.41%)
Mar 20, 2009	12.01	12.01	11.65	11.66	11,018	-0.20(-1.72%)
Mar 19, 2009	12.21	12.21	11.86	11.86	25,773	-0.13(-1.09%)
Mar 18, 2009	11.80	11.99	11.80	11.99	5,494	+0.29(+2.51%)
Mar 17, 2009	11.62	11.73	11.62	11.70	2,341	+0.25(+2.15%)
Mar 16, 2009	11.68	11.75	11.45	11.45	25,023	-0.07(-0.60%)
Mar 13, 2009	11.44	11.52	11.44	11.52	0	+0.16(+1.44%)
Mar 12, 2009	11.04	11.36	11.04	11.36	6,266	+0.34(+3.11%)
Mar 11, 2009	10.99	11.06	10.85	11.02	10,844	+0.19(+1.76%)
Mar 10, 2009	10.61	10.83	10.60	10.83	33,654	+0.62(+6.05%)
Mar 09, 2009	10.18	10.37	10.18	10.21	33,786	+0.04(+0.40%)
Mar 06, 2009	10.29	10.30	10.17	10.17	0	-0.25(-2.35%)
Mar 05, 2009	10.65	10.67	10.41	10.41	38,832	-0.56(-5.13%)
Mar 04, 2009	10.84	10.98	10.76	10.98	24,090	+0.16(+1.51%)

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.