Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.64 +1.37 (+1.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	100.69	101.08	101.08	100.81	108,785	+0.04(+0.04%)
Mar 27, 2024	100.73	100.77	100.06	100.77	103,280	+0.62(+0.62%)
Mar 26, 2024	100.71	100.76	100.08	100.15	162,038	-0.18(-0.18%)
Mar 25, 2024	100.42	100.60	100.32	100.33	102,058	-0.36(-0.36%)
Mar 22, 2024	100.71	100.96	100.60	100.69	82,730	-0.11(-0.11%)
Mar 21, 2024	100.93	101.16	100.79	100.80	98,537	+0.49(+0.49%)
Mar 20, 2024	99.58	100.32	99.26	100.31	127,494	+0.89(+0.89%)
Mar 19, 2024	98.72	99.49	98.50	99.43	168,496	+0.50(+0.50%)
Mar 18, 2024	99.08	99.49	98.87	98.93	81,814	+0.79(+0.80%)
Mar 15, 2024	98.07	98.68	97.99	98.14	153,310	-0.82(-0.83%)
Mar 14, 2024	99.47	99.59	98.37	98.96	195,746	-0.40(-0.40%)
Mar 13, 2024	99.59	99.64	99.22	99.36	67,416	-0.28(-0.28%)
Mar 12, 2024	98.75	99.66	98.27	99.63	156,362	+1.47(+1.49%)
Mar 11, 2024	97.94	98.33	97.74	98.17	80,627	-0.01(-0.01%)
Mar 08, 2024	99.26	99.83	98.07	98.18	230,925	-0.76(-0.77%)
Mar 07, 2024	98.50	99.07	98.35	98.94	305,567	+1.07(+1.09%)
Mar 06, 2024	97.82	98.23	97.39	97.87	115,915	+0.63(+0.65%)
Mar 05, 2024	97.78	97.81	96.72	97.24	99,747	-0.93(-0.95%)
Mar 04, 2024	98.19	98.63	98.04	98.17	84,868	-0.03(-0.03%)

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.