Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.27 +1.10 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	76.27	77.25	76.27	77.25	137,994	+0.83(+1.08%)
Apr 27, 2023	75.31	76.49	75.27	76.42	157,382	+1.24(+1.65%)
Apr 26, 2023	75.73	75.79	75.05	75.18	143,734	+0.01(+0.01%)
Apr 25, 2023	76.12	76.20	75.17	75.17	134,897	-1.35(-1.77%)
Apr 24, 2023	76.43	76.71	76.14	76.52	110,016	-0.07(-0.09%)
Apr 21, 2023	76.62	76.64	76.18	76.59	143,206	+0.13(+0.17%)
Apr 20, 2023	76.32	76.86	76.20	76.46	94,234	-0.49(-0.64%)
Apr 19, 2023	76.63	77.10	76.60	76.95	136,664	-0.13(-0.17%)
Apr 18, 2023	77.36	77.41	76.86	77.08	82,812	+0.02(+0.03%)
Apr 17, 2023	76.67	77.06	76.49	77.06	122,357	+0.34(+0.44%)
Apr 14, 2023	76.75	77.24	76.32	76.72	78,751	-0.27(-0.35%)
Apr 13, 2023	76.28	77.03	76.17	76.99	81,741	+0.88(+1.15%)
Apr 12, 2023	76.93	76.94	75.98	76.11	87,906	-0.35(-0.45%)
Apr 11, 2023	76.55	76.73	76.32	76.46	73,009	+0.03(+0.04%)
Apr 10, 2023	75.92	76.43	75.69	76.43	105,187	+0.12(+0.16%)
Apr 06, 2023	75.72	76.33	75.51	76.31	168,590	+0.40(+0.53%)
Apr 05, 2023	76.08	76.19	75.66	75.91	135,512	-0.41(-0.54%)
Apr 04, 2023	76.97	77.11	76.10	76.32	109,815	-0.58(-0.76%)

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.