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 (%)
May 28, 2004	4.745	4.745	4.745	4.745	491	+0.07(+1.57%)
May 27, 2004	4.708	4.708	4.672	4.672	4,664	+0.04(+0.79%)
May 26, 2004	4.635	4.635	4.635	4.635	1,227	-0.00(-0.09%)
May 25, 2004	4.578	4.639	4.578	4.639	3,191	+0.05(+1.15%)
May 24, 2004	4.586	4.586	4.586	4.586	1,227	+0.01(+0.18%)
May 21, 2004	4.578	4.578	4.578	4.578	0	+0.00(+0.00%)
May 20, 2004	4.574	4.578	4.574	4.578	15,221	-0.01(-0.27%)
May 19, 2004	4.570	4.631	4.570	4.590	44,438	-0.01(-0.18%)
May 18, 2004	4.598	4.598	4.598	4.598	736	-0.01(-0.18%)
May 17, 2004	4.611	4.635	4.566	4.607	150,255	-0.00(-0.09%)
May 14, 2004	4.594	4.631	4.594	4.611	16,695	-0.03(-0.70%)
May 13, 2004	4.598	4.643	4.598	4.643	9,084	+0.02(+0.44%)
May 12, 2004	4.586	4.623	4.586	4.623	98,697	+0.02(+0.53%)
May 11, 2004	4.598	4.598	4.598	4.598	0	+0.00(+0.00%)
May 10, 2004	4.615	4.651	4.598	4.598	26,270	-0.04(-0.96%)
May 07, 2004	4.643	4.643	4.643	4.643	0	+0.00(+0.00%)
May 06, 2004	4.786	4.786	4.643	4.643	17,431	-0.07(-1.38%)
May 05, 2004	4.664	4.708	4.664	4.708	7,119	+0.01(+0.26%)
May 04, 2004	4.725	4.725	4.676	4.696	32,407	-0.02(-0.43%)

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.