Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.35 +0.08 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.00	69.09	67.60	67.89	479,319	-1.37(-1.98%)
Jan 28, 2021	68.96	69.99	68.96	69.26	188,243	+0.76(+1.11%)
Jan 27, 2021	69.51	69.55	68.08	68.50	148,613	-1.70(-2.42%)
Jan 26, 2021	70.48	70.50	70.19	70.20	103,885	-0.11(-0.15%)
Jan 25, 2021	70.27	70.35	69.40	70.30	136,860	+0.24(+0.34%)
Jan 22, 2021	70.04	70.28	70.03	70.06	155,705	-0.32(-0.45%)
Jan 21, 2021	70.65	70.65	70.21	70.38	180,357	-0.08(-0.11%)
Jan 20, 2021	69.98	70.58	69.84	70.46	125,205	+0.94(+1.35%)
Jan 19, 2021	69.31	69.55	69.04	69.52	247,577	+0.69(+1.00%)
Jan 15, 2021	69.04	69.07	68.41	68.83	351,458	-0.31(-0.44%)
Jan 14, 2021	69.62	69.77	69.06	69.13	875,234	-0.37(-0.54%)
Jan 13, 2021	69.44	69.76	69.34	69.51	100,880	+0.03(+0.04%)
Jan 12, 2021	69.51	69.65	69.11	69.48	99,158	+0.03(+0.04%)
Jan 11, 2021	69.45	69.88	69.37	69.45	157,980	-0.61(-0.88%)
Jan 08, 2021	69.86	70.07	69.28	70.06	137,037	+0.48(+0.69%)
Jan 07, 2021	68.94	69.68	68.93	69.58	94,479	+1.11(+1.62%)
Jan 06, 2021	67.70	69.05	67.68	68.47	157,588	+0.36(+0.54%)
Jan 05, 2021	67.59	68.22	67.58	68.11	179,987	+0.40(+0.59%)

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.