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 28, 2019	48.50	48.57	48.36	48.39	162,354	-0.20(-0.41%)
Feb 27, 2019	48.46	48.63	48.24	48.59	139,879	+0.01(+0.03%)
Feb 26, 2019	48.52	48.76	48.52	48.57	125,274	-0.04(-0.09%)
Feb 25, 2019	48.84	48.90	48.59	48.62	254,319	+0.03(+0.06%)
Feb 22, 2019	48.36	48.62	48.32	48.59	110,097	+0.38(+0.79%)
Feb 21, 2019	48.24	48.35	48.05	48.21	75,347	-0.13(-0.27%)
Feb 20, 2019	48.26	48.39	48.12	48.34	58,605	+0.09(+0.18%)
Feb 19, 2019	48.09	48.37	48.06	48.25	241,127	+0.07(+0.14%)
Feb 15, 2019	48.06	48.18	47.99	48.18	90,313	+0.44(+0.93%)
Feb 14, 2019	47.63	47.94	47.53	47.74	191,693	-0.09(-0.18%)
Feb 13, 2019	47.81	47.96	47.77	47.83	68,273	+0.16(+0.34%)
Feb 12, 2019	47.41	47.75	47.41	47.67	81,693	+0.59(+1.24%)
Feb 11, 2019	47.13	47.21	46.98	47.08	87,740	+0.06(+0.13%)
Feb 08, 2019	46.66	47.02	46.58	47.02	142,567	+0.11(+0.23%)
Feb 07, 2019	47.03	47.12	46.58	46.91	384,460	-0.41(-0.86%)
Feb 06, 2019	47.40	47.45	47.26	47.32	612,842	-0.12(-0.25%)
Feb 05, 2019	47.26	47.48	47.21	47.44	151,312	+0.22(+0.46%)
Feb 04, 2019	46.84	47.22	46.78	47.22	106,166	+0.36(+0.77%)

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.