Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 -0.06 (-0.06%)

Official Closing 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 26, 2010	17.25	17.25	17.25	17.25	1,227	-0.04(-0.21%)
Feb 25, 2010	17.09	17.28	17.04	17.28	38,609	-0.02(-0.12%)
Feb 24, 2010	17.25	17.31	17.18	17.30	5,607	+0.16(+0.93%)
Feb 23, 2010	17.26	17.28	17.14	17.14	49,905	-0.19(-1.08%)
Feb 22, 2010	17.32	17.38	17.32	17.33	3,952	-0.01(-0.05%)
Feb 19, 2010	17.29	17.36	17.26	17.34	2,035	-0.00(-0.02%)
Feb 18, 2010	17.21	17.34	17.21	17.34	28,766	+0.14(+0.82%)
Feb 17, 2010	17.17	17.20	17.16	17.20	24,821	+0.08(+0.46%)
Feb 16, 2010	17.02	17.13	16.93	17.12	39,996	+0.34(+2.04%)
Feb 12, 2010	16.68	16.78	16.78	16.78	52,049	-0.07(-0.42%)
Feb 11, 2010	16.68	16.86	16.66	16.85	34,953	+0.16(+0.98%)
Feb 10, 2010	16.70	16.77	16.64	16.69	24,718	-0.08(-0.47%)
Feb 09, 2010	16.74	16.85	16.59	16.77	47,605	+0.23(+1.42%)
Feb 08, 2010	16.63	16.74	16.53	16.53	36,930	-0.11(-0.66%)
Feb 05, 2010	16.61	16.67	16.41	16.64	181,693	+0.02(+0.12%)
Feb 04, 2010	16.78	16.78	16.62	16.62	11,551	-0.49(-2.84%)
Feb 03, 2010	17.10	17.15	17.04	17.11	24,487	-0.07(-0.42%)
Feb 02, 2010	17.04	17.18	17.04	17.18	6,236	+0.19(+1.10%)

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.