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 (%)
Jul 29, 2011	19.82	19.96	19.75	19.95	10,830	-0.15(-0.73%)
Jul 28, 2011	20.16	20.16	20.08	20.10	8,376	+0.11(+0.56%)
Jul 27, 2011	20.33	20.33	19.95	19.99	39,957	-0.46(-2.23%)
Jul 26, 2011	20.46	20.50	20.44	20.44	12,225	-0.16(-0.79%)
Jul 25, 2011	20.47	20.65	20.47	20.61	29,163	-0.06(-0.28%)
Jul 22, 2011	20.66	20.66	20.66	20.66	3,428	-0.01(-0.04%)
Jul 21, 2011	20.66	20.70	20.58	20.67	31,812	+0.17(+0.81%)
Jul 20, 2011	20.54	20.54	20.46	20.51	11,256	-0.00(-0.01%)
Jul 19, 2011	20.29	20.52	20.29	20.51	37,636	+0.35(+1.71%)
Jul 18, 2011	20.10	20.16	20.10	20.16	5,783	-0.11(-0.56%)
Jul 15, 2011	20.32	20.39	20.22	20.28	14,099	+0.09(+0.43%)
Jul 14, 2011	20.39	20.42	20.19	20.19	9,535	-0.16(-0.80%)
Jul 13, 2011	20.48	20.54	20.35	20.35	36,402	-0.07(-0.35%)
Jul 12, 2011	20.43	20.43	20.42	20.42	2,927	+0.06(+0.29%)
Jul 11, 2011	20.53	20.53	20.36	20.36	6,115	-0.35(-1.71%)
Jul 08, 2011	20.66	20.72	20.62	20.72	12,280	-0.18(-0.87%)
Jul 07, 2011	20.86	20.93	20.83	20.90	7,510	+0.26(+1.26%)
Jul 06, 2011	20.59	20.68	20.59	20.64	11,554	+0.03(+0.12%)
Jul 05, 2011	20.59	20.66	20.59	20.61	10,346	-0.02(-0.12%)

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.