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, 2023	74.04	74.46	73.87	73.87	120,342	-0.28(-0.38%)
Feb 27, 2023	74.42	74.76	73.98	74.16	114,317	+0.36(+0.49%)
Feb 24, 2023	73.66	73.93	73.30	73.79	74,998	-0.83(-1.11%)
Feb 23, 2023	74.76	74.90	73.83	74.62	119,181	+0.63(+0.85%)
Feb 22, 2023	74.24	74.45	73.74	73.99	122,005	-0.08(-0.11%)
Feb 21, 2023	74.89	75.04	74.06	74.07	156,523	-1.69(-2.23%)
Feb 17, 2023	75.54	75.77	75.12	75.76	181,145	-0.17(-0.22%)
Feb 16, 2023	76.09	76.84	75.93	75.93	154,226	-1.15(-1.49%)
Feb 15, 2023	76.39	77.08	76.30	77.08	107,035	+0.28(+0.37%)
Feb 14, 2023	76.49	77.18	75.94	76.79	117,653	+0.16(+0.21%)
Feb 13, 2023	75.89	76.70	75.79	76.63	157,142	+0.92(+1.22%)
Feb 10, 2023	75.41	75.81	75.21	75.71	89,993	-0.07(-0.09%)
Feb 09, 2023	77.28	77.28	75.53	75.78	146,648	-0.71(-0.92%)
Feb 08, 2023	76.94	77.28	76.32	76.49	123,042	-0.87(-1.13%)
Feb 07, 2023	76.23	77.59	75.93	77.36	122,291	+1.06(+1.39%)
Feb 06, 2023	76.29	76.61	76.02	76.30	99,711	-0.54(-0.70%)
Feb 03, 2023	76.82	77.63	76.51	76.84	195,580	-0.96(-1.24%)
Feb 02, 2023	77.33	78.15	77.12	77.80	149,809	+1.24(+1.62%)

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.