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 (%)
Feb 26, 2021	70.97	71.18	69.89	70.28	205,035	-0.33(-0.46%)
Feb 25, 2021	72.21	72.39	70.29	70.61	145,167	-1.89(-2.61%)
Feb 24, 2021	71.36	72.55	71.11	72.50	218,924	+0.96(+1.34%)
Feb 23, 2021	71.05	71.85	70.20	71.54	196,269	+0.04(+0.05%)
Feb 22, 2021	71.61	72.02	71.48	71.50	125,240	-0.58(-0.80%)
Feb 19, 2021	72.51	72.56	72.05	72.08	179,275	-0.19(-0.27%)
Feb 18, 2021	72.02	72.40	71.75	72.27	202,087	-0.25(-0.34%)
Feb 17, 2021	72.11	72.57	71.93	72.52	152,476	+0.00(+0.00%)
Feb 16, 2021	72.81	72.91	72.41	72.52	156,746	+0.00(+0.00%)
Feb 12, 2021	72.11	72.56	72.06	72.52	163,110	+0.26(+0.36%)
Feb 11, 2021	72.22	72.32	71.83	72.26	177,448	+0.35(+0.49%)
Feb 10, 2021	72.35	72.35	71.49	71.90	163,031	-0.09(-0.12%)
Feb 09, 2021	71.96	72.10	71.81	71.99	120,910	-0.09(-0.12%)
Feb 08, 2021	71.89	72.08	71.65	72.08	213,506	+0.57(+0.79%)
Feb 05, 2021	71.58	71.69	71.23	71.51	166,447	+0.35(+0.49%)
Feb 04, 2021	70.74	71.17	70.59	71.17	126,696	+0.70(+0.99%)
Feb 03, 2021	70.52	70.82	70.19	70.47	94,537	+0.33(+0.46%)
Feb 02, 2021	69.81	70.46	69.81	70.14	146,072	+1.02(+1.47%)

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.