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 (%)
Jun 28, 2019	51.08	51.30	51.02	51.24	83,662	+0.33(+0.65%)
Jun 27, 2019	50.90	50.99	50.81	50.91	112,148	+0.19(+0.37%)
Jun 26, 2019	50.95	51.05	50.72	50.72	67,376	-0.07(-0.14%)
Jun 25, 2019	51.41	51.41	50.76	50.79	133,192	-0.62(-1.20%)
Jun 24, 2019	51.53	51.60	51.40	51.41	82,905	-0.12(-0.23%)
Jun 21, 2019	51.52	51.71	51.50	51.53	52,502	-0.07(-0.14%)
Jun 20, 2019	51.56	51.63	51.19	51.60	65,376	+0.56(+1.10%)
Jun 19, 2019	50.87	51.11	50.70	51.03	103,581	+0.20(+0.40%)
Jun 18, 2019	50.71	51.05	50.71	50.83	134,472	+0.47(+0.94%)
Jun 17, 2019	50.40	50.50	50.35	50.36	96,103	+0.01(+0.02%)
Jun 14, 2019	50.42	50.45	50.22	50.35	136,844	-0.09(-0.19%)
Jun 13, 2019	50.34	50.44	50.28	50.44	63,044	+0.28(+0.57%)
Jun 12, 2019	50.22	50.27	50.09	50.16	57,112	-0.09(-0.18%)
Jun 11, 2019	50.60	50.66	50.16	50.24	68,788	-0.02(-0.05%)
Jun 10, 2019	50.34	50.55	50.24	50.27	142,870	+0.21(+0.43%)
Jun 07, 2019	49.68	50.25	49.67	50.05	149,050	+0.56(+1.14%)
Jun 06, 2019	49.29	49.64	49.15	49.49	220,721	+0.28(+0.57%)
Jun 05, 2019	49.06	49.22	48.76	49.21	101,459	+0.43(+0.87%)
Jun 04, 2019	48.17	48.78	48.07	48.78	98,105	+1.08(+2.26%)

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.