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 (%)
Sep 30, 2019	52.05	52.30	51.95	52.17	86,545	+0.24(+0.45%)
Sep 27, 2019	52.41	52.41	51.73	51.94	59,948	-0.32(-0.62%)
Sep 26, 2019	52.29	52.41	51.98	52.26	78,226	-0.00(-0.01%)
Sep 25, 2019	51.93	52.36	51.66	52.27	73,905	+0.37(+0.71%)
Sep 24, 2019	52.56	52.65	51.74	51.90	239,674	-0.48(-0.92%)
Sep 23, 2019	52.17	52.50	52.17	52.38	183,270	+0.05(+0.10%)
Sep 20, 2019	52.75	52.78	52.20	52.33	95,391	-0.32(-0.61%)
Sep 19, 2019	52.63	52.85	52.55	52.65	127,856	+0.13(+0.25%)
Sep 18, 2019	52.45	52.55	52.08	52.52	136,144	-0.04(-0.07%)
Sep 17, 2019	52.39	52.57	52.35	52.56	51,688	+0.12(+0.23%)
Sep 16, 2019	52.43	52.51	52.30	52.44	75,096	-0.18(-0.34%)
Sep 13, 2019	52.72	52.78	52.55	52.61	61,886	+0.00(+0.00%)
Sep 12, 2019	52.57	52.79	52.49	52.61	94,025	+0.26(+0.49%)
Sep 11, 2019	52.14	52.39	52.01	52.36	46,419	+0.25(+0.48%)
Sep 10, 2019	52.03	52.11	51.75	52.11	348,040	-0.13(-0.24%)
Sep 09, 2019	52.48	52.48	52.06	52.23	57,488	-0.05(-0.10%)
Sep 06, 2019	52.38	52.41	52.25	52.29	67,435	+0.01(+0.02%)
Sep 05, 2019	52.00	52.35	52.00	52.28	87,198	+0.75(+1.46%)
Sep 04, 2019	51.36	51.54	51.23	51.53	60,068	+0.56(+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.