Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 -0.06 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.36	20.36	20.26	20.29	8,655	-0.07(-0.33%)
May 23, 2011	20.26	20.36	20.26	20.36	7,793	-0.21(-1.03%)
May 20, 2011	20.55	20.62	20.51	20.57	7,723	-0.10(-0.50%)
May 19, 2011	20.72	20.72	20.61	20.67	15,212	+0.04(+0.18%)
May 18, 2011	20.50	20.65	20.46	20.64	9,753	+0.21(+1.04%)
May 17, 2011	20.40	20.45	20.35	20.43	4,576	-0.13(-0.61%)
May 16, 2011	20.56	20.67	20.55	20.55	6,335	-0.20(-0.96%)
May 13, 2011	20.74	20.75	20.74	20.75	6,637	-0.03(-0.14%)
May 12, 2011	20.62	20.78	20.54	20.78	8,831	+0.14(+0.70%)
May 11, 2011	20.84	20.84	20.56	20.63	21,975	-0.19(-0.93%)
May 10, 2011	20.71	20.83	20.71	20.83	6,294	+0.18(+0.87%)
May 09, 2011	20.56	20.65	20.55	20.65	16,129	+0.07(+0.36%)
May 06, 2011	20.73	20.75	20.58	20.58	2,454	-0.03(-0.14%)
May 05, 2011	20.54	20.60	20.50	20.60	2,932	-0.02(-0.08%)
May 04, 2011	20.60	20.62	20.59	20.62	3,427	-0.07(-0.32%)
May 03, 2011	20.62	20.69	20.62	20.69	724	-0.06(-0.30%)

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.