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 30, 2020	66.59	66.59	65.83	66.28	150,268	-0.35(-0.52%)
Nov 27, 2020	66.66	66.74	66.51	66.62	55,864	+0.22(+0.34%)
Nov 25, 2020	66.52	66.52	66.15	66.40	183,287	-0.09(-0.13%)
Nov 24, 2020	65.91	66.53	65.75	66.49	198,259	+1.08(+1.65%)
Nov 23, 2020	65.21	65.51	64.86	65.41	192,449	+0.59(+0.91%)
Nov 20, 2020	65.24	65.24	64.81	64.81	141,231	-0.47(-0.72%)
Nov 19, 2020	64.86	65.32	64.79	65.29	66,161	+0.34(+0.52%)
Nov 18, 2020	65.68	65.72	64.94	64.95	97,389	-0.60(-0.92%)
Nov 17, 2020	65.56	65.78	65.16	65.55	129,368	-0.22(-0.33%)
Nov 16, 2020	65.79	65.79	65.40	65.77	145,317	+0.66(+1.01%)
Nov 13, 2020	64.53	65.20	64.43	65.11	162,154	+0.95(+1.49%)
Nov 12, 2020	64.69	64.79	63.91	64.15	77,583	-0.70(-1.07%)
Nov 11, 2020	64.81	65.01	64.65	64.85	129,636	+0.43(+0.66%)
Nov 10, 2020	64.47	64.61	63.85	64.43	135,866	-0.26(-0.40%)
Nov 09, 2020	66.55	66.62	64.67	64.68	225,805	+0.45(+0.70%)
Nov 06, 2020	64.20	64.45	63.84	64.23	87,877	+0.01(+0.01%)
Nov 05, 2020	64.02	64.56	63.98	64.23	134,889	+1.20(+1.90%)
Nov 04, 2020	62.57	63.76	62.39	63.03	66,830	+1.45(+2.36%)
Nov 03, 2020	61.09	61.93	60.95	61.57	77,533	+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.