Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.35 +0.08 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.32	55.35	55.17	55.20	46,348	-0.19(-0.34%)
Nov 27, 2019	55.35	55.41	55.24	55.39	93,121	+0.15(+0.26%)
Nov 26, 2019	55.10	55.25	55.05	55.24	124,938	+0.20(+0.37%)
Nov 25, 2019	54.74	55.04	54.74	55.04	215,526	+0.51(+0.94%)
Nov 22, 2019	54.60	54.63	54.38	54.53	155,415	+0.08(+0.14%)
Nov 21, 2019	54.62	54.62	54.36	54.45	144,704	-0.14(-0.25%)
Nov 20, 2019	54.67	54.76	54.28	54.59	97,743	-0.18(-0.33%)
Nov 19, 2019	54.86	54.86	54.68	54.77	53,105	+0.04(+0.07%)
Nov 18, 2019	54.63	54.77	54.56	54.73	137,495	+0.04(+0.08%)
Nov 15, 2019	54.62	54.69	54.50	54.69	151,163	+0.34(+0.63%)
Nov 14, 2019	54.18	54.35	54.09	54.35	163,684	+0.07(+0.13%)
Nov 13, 2019	54.04	54.32	53.97	54.28	77,016	+0.10(+0.18%)
Nov 12, 2019	54.12	54.37	54.09	54.18	67,932	+0.16(+0.30%)
Nov 11, 2019	53.94	54.06	53.86	54.02	72,107	-0.15(-0.27%)
Nov 08, 2019	53.92	54.16	53.83	54.16	102,476	+0.20(+0.37%)
Nov 07, 2019	54.02	54.17	53.86	53.96	211,442	+0.18(+0.33%)
Nov 06, 2019	53.81	53.81	53.62	53.78	116,279	+0.06(+0.11%)
Nov 05, 2019	53.90	53.93	53.71	53.72	55,843	-0.13(-0.24%)
Nov 04, 2019	53.96	53.96	53.81	53.86	110,744	+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.