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 29, 2009	13.89	13.89	13.84	13.86	5,325	+0.06(+0.45%)
May 28, 2009	13.75	13.82	13.60	13.80	6,201	+0.13(+0.95%)
May 27, 2009	13.95	13.96	13.67	13.67	26,076	-0.17(-1.24%)
May 26, 2009	13.44	13.84	13.44	13.84	7,976	+0.17(+1.22%)
May 22, 2009	13.60	13.67	13.59	13.67	14,762	+0.11(+0.78%)
May 21, 2009	13.64	13.64	13.44	13.57	23,017	-0.21(-1.54%)
May 20, 2009	14.00	14.00	13.78	13.78	6,567	-0.20(-1.40%)
May 19, 2009	13.89	13.98	13.89	13.97	4,900	+0.22(+1.60%)
May 18, 2009	13.60	13.75	13.60	13.75	2,577	+0.28(+2.09%)
May 15, 2009	13.66	13.68	13.47	13.47	39,891	-0.11(-0.81%)
May 14, 2009	13.53	13.58	13.53	13.58	7,284	+0.07(+0.54%)
May 13, 2009	13.57	13.57	13.49	13.51	8,593	-0.13(-0.98%)
May 12, 2009	13.69	13.69	13.62	13.64	7,240	-0.25(-1.79%)
May 11, 2009	13.95	13.95	13.89	13.89	3,636	-0.19(-1.33%)
May 08, 2009	13.91	14.08	13.88	14.08	5,239	+0.29(+2.07%)
May 07, 2009	14.20	14.21	13.78	13.80	15,406	-0.25(-1.80%)
May 06, 2009	13.96	14.06	13.84	14.05	72,397	+0.22(+1.56%)
May 05, 2009	13.85	13.88	13.76	13.83	6,277	-0.01(-0.09%)
May 04, 2009	13.45	13.84	13.45	13.84	35,729	+0.51(+3.85%)

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.