Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 -0.06 (-0.06%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.01	22.16	22.01	22.10	3,978	-0.07(-0.30%)
Sep 27, 2012	22.03	22.20	22.03	22.17	13,610	+0.20(+0.93%)
Sep 26, 2012	22.09	22.09	21.93	21.97	48,885	-0.13(-0.58%)
Sep 25, 2012	22.34	22.38	22.09	22.09	12,403	-0.25(-1.13%)
Sep 24, 2012	22.25	22.35	22.24	22.35	40,973	+0.00(+0.00%)
Sep 21, 2012	22.44	22.44	22.35	22.35	13,576	+0.01(+0.06%)
Sep 20, 2012	22.26	22.33	22.25	22.33	14,539	-0.03(-0.15%)
Sep 19, 2012	22.32	22.43	22.32	22.37	38,014	+0.05(+0.21%)
Sep 18, 2012	22.32	22.33	22.29	22.32	11,945	-0.04(-0.19%)
Sep 17, 2012	22.41	22.41	22.31	22.36	4,861	-0.07(-0.32%)
Sep 14, 2012	22.37	22.53	22.37	22.43	22,743	+0.09(+0.42%)
Sep 13, 2012	22.05	22.38	22.03	22.34	78,947	+0.29(+1.30%)
Sep 12, 2012	22.02	22.09	22.02	22.05	17,756	+0.06(+0.27%)
Sep 11, 2012	22.04	22.04	21.99	22.00	4,163	+0.04(+0.19%)
Sep 10, 2012	22.02	22.06	21.95	21.95	4,018	-0.06(-0.26%)
Sep 07, 2012	22.00	22.03	22.00	22.01	27,609	+0.01(+0.05%)
Sep 06, 2012	21.69	22.00	21.69	22.00	241,620	+0.43(+1.97%)
Sep 05, 2012	21.63	21.63	21.55	21.57	4,537	-0.02(-0.09%)

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.