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 (%)
Feb 29, 2016	32.14	32.24	31.81	31.81	42,083	-0.30(-0.94%)
Feb 26, 2016	32.28	32.30	32.02	32.11	47,531	-0.05(-0.17%)
Feb 25, 2016	31.85	32.17	31.73	32.17	51,298	+0.40(+1.26%)
Feb 24, 2016	31.57	31.83	31.12	31.77	49,134	+0.12(+0.39%)
Feb 23, 2016	31.97	31.97	31.61	31.64	24,216	-0.40(-1.23%)
Feb 22, 2016	32.03	32.11	31.94	32.04	29,048	+0.42(+1.34%)
Feb 19, 2016	31.54	31.69	31.45	31.61	15,441	-0.08(-0.24%)
Feb 18, 2016	31.86	31.86	31.63	31.69	17,945	-0.10(-0.32%)
Feb 17, 2016	31.45	31.84	31.45	31.79	44,787	+0.57(+1.82%)
Feb 16, 2016	31.14	31.25	30.84	31.22	63,346	+0.55(+1.78%)
Feb 12, 2016	30.44	30.68	30.68	30.68	93,278	+0.51(+1.70%)
Feb 11, 2016	30.03	30.30	29.89	30.16	73,370	-0.24(-0.78%)
Feb 10, 2016	30.60	30.79	30.40	30.40	29,716	-0.02(-0.07%)
Feb 09, 2016	30.43	30.67	30.13	30.42	71,381	+0.02(+0.07%)
Feb 08, 2016	30.49	30.50	29.97	30.40	39,188	-0.53(-1.73%)
Feb 05, 2016	31.36	31.36	30.71	30.93	69,596	-0.60(-1.90%)
Feb 04, 2016	31.37	31.78	31.32	31.53	79,178	+0.12(+0.40%)
Feb 03, 2016	31.65	31.65	30.88	31.41	68,861	-0.02(-0.06%)
Feb 02, 2016	31.79	31.79	31.35	31.43	87,153	-0.58(-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.