Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	20.78	20.78	20.62	20.71	3,682	+0.16(+0.79%)
Feb 27, 2007	21.02	21.02	20.53	20.55	4,419	-0.70(-3.32%)
Feb 26, 2007	21.34	21.34	21.25	21.25	10,557	-0.09(-0.42%)
Feb 23, 2007	21.32	21.34	21.32	21.34	6,383	-0.06(-0.27%)
Feb 22, 2007	21.48	21.48	21.37	21.40	15,712	-0.05(-0.25%)
Feb 21, 2007	21.44	21.49	21.41	21.45	55,486	+0.00(+0.02%)
Feb 20, 2007	21.39	21.45	21.39	21.45	1,964	+0.05(+0.23%)
Feb 16, 2007	21.40	21.40	21.37	21.40	2,700	-0.04(-0.19%)
Feb 15, 2007	21.40	21.44	21.40	21.44	4,173	+0.03(+0.15%)
Feb 14, 2007	21.39	21.42	21.39	21.41	4,173	+0.24(+1.12%)
Feb 13, 2007	21.56	21.56	21.17	21.17	6,628	+0.09(+0.44%)
Feb 12, 2007	21.10	21.10	21.07	21.08	2,455	-0.04(-0.19%)
Feb 09, 2007	21.20	21.31	21.12	21.12	24,551	-0.13(-0.61%)
Feb 08, 2007	21.22	21.25	21.21	21.25	1,473	-0.02(-0.10%)
Feb 07, 2007	21.22	21.33	21.22	21.27	53,276	+0.03(+0.13%)
Feb 06, 2007	21.27	21.27	21.18	21.24	3,191	-0.03(-0.13%)
Feb 05, 2007	21.28	21.28	21.27	21.27	982	-0.02(-0.10%)
Feb 02, 2007	21.31	21.31	21.29	21.29	1,227	+0.08(+0.38%)

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.