Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.21 +1.04 (+1.02%)

Streaming Delayed Price Updated: 2:06 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	4.419	4.419	4.419	4.419	19,150	-0.06(-1.36%)
Feb 27, 2002	4.460	4.480	4.358	4.480	36,827	+0.18(+4.27%)
Feb 26, 2002	4.379	4.379	4.297	4.297	36,090	-0.06(-1.31%)
Feb 25, 2002	4.403	4.403	4.354	4.354	57,696	+0.02(+0.56%)
Feb 22, 2002	4.330	4.330	4.330	4.330	0	+0.00(+0.00%)
Feb 21, 2002	4.236	4.330	4.236	4.330	12,275	+0.09(+2.21%)
Feb 20, 2002	4.277	4.297	4.183	4.236	34,126	-0.02(-0.48%)
Feb 19, 2002	4.277	4.277	4.256	4.256	10,066	-0.10(-2.25%)
Feb 18, 2002	4.232	4.354	4.232	4.354	6,628	+0.00(+0.00%)
Feb 15, 2002	4.232	4.354	4.232	4.354	6,628	+0.12(+2.79%)
Feb 14, 2002	4.236	4.236	4.236	4.236	9,084	+0.02(+0.48%)
Feb 13, 2002	4.216	4.216	4.216	4.216	8,838	+0.02(+0.49%)
Feb 12, 2002	4.134	4.195	4.134	4.195	139,943	-0.04(-0.96%)
Feb 11, 2002	4.155	4.236	4.155	4.236	27,743	+0.08(+1.96%)
Feb 08, 2002	4.155	4.155	4.155	4.155	5,892	-0.04(-0.97%)
Feb 07, 2002	4.195	4.195	4.195	4.195	10,066	+0.00(+0.00%)
Feb 06, 2002	4.195	4.195	4.195	4.195	3,682	+0.00(+0.00%)
Feb 05, 2002	4.216	4.216	4.195	4.195	7,610	-0.04(-0.96%)
Feb 04, 2002	4.248	4.248	4.236	4.236	10,311	-0.02(-0.57%)

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.