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 29, 2015	34.46	34.49	34.29	34.35	17,818	-0.18(-0.54%)
May 28, 2015	34.56	34.56	34.44	34.54	7,508	-0.07(-0.22%)
May 27, 2015	34.42	34.64	34.28	34.61	33,735	+0.26(+0.77%)
May 26, 2015	34.61	34.61	34.20	34.35	40,690	-0.32(-0.91%)
May 22, 2015	34.72	34.66	34.66	34.66	27,734	-0.06(-0.18%)
May 21, 2015	34.69	34.78	34.67	34.72	30,598	+0.05(+0.15%)
May 20, 2015	34.62	34.80	34.58	34.67	26,788	+0.01(+0.04%)
May 19, 2015	34.69	34.70	34.58	34.66	83,303	+0.00(+0.01%)
May 18, 2015	34.48	34.69	34.48	34.65	65,478	+0.14(+0.40%)
May 15, 2015	34.53	34.55	34.44	34.52	19,955	+0.01(+0.04%)
May 14, 2015	34.35	34.51	34.28	34.50	22,535	+0.33(+0.98%)
May 13, 2015	34.25	34.31	34.13	34.17	54,773	-0.03(-0.10%)
May 12, 2015	34.11	34.25	33.93	34.20	45,352	-0.05(-0.14%)
May 11, 2015	34.32	34.44	34.25	34.25	26,002	-0.17(-0.50%)
May 08, 2015	34.30	34.47	34.30	34.43	29,464	+0.40(+1.19%)
May 07, 2015	33.92	34.10	33.91	34.02	73,828	+0.12(+0.36%)
May 06, 2015	34.14	34.16	33.73	33.90	61,281	-0.13(-0.39%)
May 05, 2015	34.40	34.42	34.03	34.03	29,925	-0.40(-1.16%)
May 04, 2015	34.29	34.53	34.29	34.43	108,605	+0.14(+0.40%)

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.