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 (%)
Sep 27, 2013	27.29	27.32	27.24	27.32	8,752	-0.09(-0.33%)
Sep 26, 2013	27.38	27.49	27.35	27.41	18,154	+0.07(+0.26%)
Sep 25, 2013	27.37	27.40	27.33	27.33	14,309	-0.04(-0.16%)
Sep 24, 2013	27.36	27.54	27.34	27.38	9,900	-0.06(-0.21%)
Sep 23, 2013	27.57	27.57	27.38	27.43	16,845	-0.17(-0.63%)
Sep 20, 2013	27.82	27.82	27.58	27.61	8,552	-0.14(-0.52%)
Sep 19, 2013	27.82	27.86	27.74	27.75	21,996	-0.04(-0.15%)
Sep 18, 2013	27.43	27.84	27.40	27.80	83,905	+0.33(+1.20%)
Sep 17, 2013	27.43	27.48	27.43	27.46	30,532	+0.06(+0.24%)
Sep 16, 2013	27.51	27.49	27.40	27.40	42,625	+0.19(+0.71%)
Sep 13, 2013	27.20	27.25	27.18	27.21	23,444	+0.05(+0.17%)
Sep 12, 2013	27.26	27.28	27.15	27.16	46,577	-0.01(-0.05%)
Sep 11, 2013	27.12	27.20	27.05	27.17	26,075	+0.10(+0.36%)
Sep 10, 2013	27.02	27.09	27.02	27.07	5,430	+0.16(+0.61%)
Sep 09, 2013	26.67	26.93	26.67	26.91	29,536	+0.23(+0.86%)
Sep 06, 2013	26.76	26.78	26.49	26.68	15,083	+0.05(+0.19%)
Sep 05, 2013	26.65	26.70	26.63	26.63	30,518	+0.05(+0.18%)
Sep 04, 2013	26.61	26.64	26.58	26.58	32,623	+0.20(+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.