Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	97.11	97.48	96.60	97.27	87,928	+0.69(+0.71%)
Feb 28, 2024	96.47	96.77	96.33	96.58	69,029	-0.21(-0.22%)
Feb 27, 2024	96.91	96.91	96.39	96.79	107,241	+0.10(+0.10%)
Feb 26, 2024	97.11	97.24	96.67	96.69	78,877	-0.42(-0.43%)
Feb 23, 2024	97.41	97.65	97.01	97.11	94,313	+0.13(+0.13%)
Feb 22, 2024	96.11	97.13	96.03	96.98	70,616	+2.30(+2.43%)
Feb 21, 2024	94.21	94.68	93.96	94.68	92,884	+0.05(+0.05%)
Feb 20, 2024	94.81	94.95	94.10	94.63	114,382	-0.64(-0.67%)
Feb 16, 2024	95.91	96.01	95.23	95.27	122,313	-0.56(-0.58%)
Feb 15, 2024	95.47	95.89	95.40	95.82	104,473	+0.29(+0.30%)
Feb 14, 2024	95.12	95.55	94.64	95.53	96,825	+1.02(+1.08%)
Feb 13, 2024	94.42	94.88	93.86	94.52	150,757	-1.41(-1.47%)
Feb 12, 2024	96.03	96.58	95.87	95.92	154,634	-0.22(-0.23%)
Feb 09, 2024	95.50	96.16	95.45	96.14	99,516	+0.81(+0.85%)
Feb 08, 2024	95.18	95.35	95.05	95.34	75,395	+0.25(+0.26%)
Feb 07, 2024	94.75	95.23	94.49	95.09	94,171	+0.81(+0.86%)
Feb 06, 2024	94.31	94.35	93.87	94.28	132,791	+0.18(+0.19%)
Feb 05, 2024	94.35	94.45	93.65	94.10	94,117	-0.36(-0.38%)
Feb 02, 2024	93.57	94.71	93.51	94.46	199,044	+0.60(+0.64%)

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.