Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.35 +0.08 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.69	19.73	19.63	19.66	38,520	-0.02(-0.10%)
Dec 29, 2011	19.55	19.69	19.55	19.69	11,390	+0.20(+1.01%)
Dec 28, 2011	19.70	19.70	19.49	19.49	108,925	-0.24(-1.21%)
Dec 27, 2011	19.70	19.79	19.64	19.73	20,143	+0.06(+0.30%)
Dec 23, 2011	19.57	19.68	19.56	19.67	45,673	+0.31(+1.60%)
Dec 21, 2011	19.43	19.45	19.28	19.36	88,581	-0.05(-0.24%)
Dec 20, 2011	19.17	19.41	19.17	19.41	15,919	+0.52(+2.77%)
Dec 19, 2011	19.14	19.14	18.88	18.88	27,913	-0.21(-1.12%)
Dec 16, 2011	19.28	19.28	19.05	19.10	7,393	+0.05(+0.24%)
Dec 15, 2011	19.03	19.10	19.03	19.05	40,950	+0.08(+0.42%)
Dec 14, 2011	19.16	19.16	18.97	18.97	6,169	-0.48(-2.47%)
Dec 13, 2011	19.52	19.57	19.41	19.45	17,800	+0.13(+0.68%)
Dec 12, 2011	19.40	19.40	19.25	19.32	43,890	-0.30(-1.52%)
Dec 09, 2011	19.49	19.69	19.48	19.62	53,212	+0.15(+0.77%)
Dec 08, 2011	19.68	19.68	19.41	19.47	22,520	-0.32(-1.62%)
Dec 07, 2011	19.59	19.79	19.51	19.79	21,226	+0.08(+0.38%)
Dec 06, 2011	19.66	19.80	19.65	19.71	26,509	+0.13(+0.64%)
Dec 05, 2011	19.79	19.79	19.57	19.59	38,593	+0.09(+0.47%)
Dec 02, 2011	19.63	19.66	19.45	19.50	46,406	-0.01(-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.