Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.35 +0.08 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.85	16.98	16.82	16.98	189,633	+0.13(+0.77%)
Nov 27, 2009	16.70	16.85	16.65	16.85	30,365	-0.28(-1.64%)
Nov 25, 2009	17.10	17.14	17.10	17.14	9,712	+0.05(+0.31%)
Nov 24, 2009	16.98	17.08	16.98	17.08	35,442	+0.01(+0.05%)
Nov 23, 2009	17.02	17.12	16.85	17.07	35,744	+0.22(+1.33%)
Nov 20, 2009	16.84	16.86	16.81	16.85	16,461	-0.08(-0.46%)
Nov 19, 2009	17.03	17.03	16.85	16.93	11,229	-0.19(-1.12%)
Nov 18, 2009	17.03	17.12	17.03	17.12	9,722	-0.02(-0.13%)
Nov 17, 2009	17.06	17.14	17.06	17.14	1,924	+0.06(+0.34%)
Nov 16, 2009	17.10	17.14	17.08	17.08	3,474	+0.24(+1.45%)
Nov 13, 2009	16.84	16.84	16.84	16.84	6,196	+0.03(+0.19%)
Nov 12, 2009	16.97	17.00	16.81	16.81	40,951	-0.14(-0.84%)
Nov 11, 2009	16.98	16.98	16.94	16.95	44,438	+0.07(+0.41%)
Nov 10, 2009	16.86	16.93	16.83	16.88	22,607	+0.00(+0.02%)
Nov 09, 2009	16.71	16.87	16.71	16.87	12,116	+0.42(+2.52%)
Nov 05, 2009	16.46	16.46	16.46	16.46	0	+0.31(+1.94%)
Nov 04, 2009	16.28	16.37	16.14	16.15	57,389	+0.02(+0.13%)
Nov 03, 2009	16.04	16.13	16.02	16.13	33,986	+0.08(+0.51%)

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.