KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.62 +0.27 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.11 20.13 20.09 20.09 11,813 -0.06(-0.30%)
Mar 30, 2011 20.09 20.17 20.09 20.15 37,264 +0.17(+0.84%)
Mar 29, 2011 19.94 19.98 19.94 19.98 43,690 +0.11(+0.53%)
Mar 28, 2011 19.98 20.01 19.88 19.88 42,034 -0.06(-0.28%)
Mar 25, 2011 19.98 20.01 19.91 19.94 39,494 -0.01(-0.03%)
Mar 24, 2011 19.87 19.94 19.75 19.94 84,502 +0.29(+1.47%)
Mar 23, 2011 19.63 19.66 19.52 19.65 14,770 -0.02(-0.11%)
Mar 22, 2011 19.73 19.73 19.65 19.67 7,341 -0.04(-0.21%)
Mar 21, 2011 19.76 19.76 19.72 19.72 25,238 +0.23(+1.19%)
Mar 18, 2011 19.65 19.65 19.45 19.48 58,044 +0.10(+0.49%)
Mar 17, 2011 19.44 19.48 19.33 19.39 11,180 +0.15(+0.79%)
Mar 16, 2011 19.40 19.47 19.23 19.24 23,026 -0.32(-1.63%)
Mar 15, 2011 19.49 19.57 19.49 19.55 31,858 -0.20(-1.00%)
Mar 14, 2011 19.70 19.80 19.63 19.75 28,692 -0.12(-0.60%)
Mar 11, 2011 19.68 19.88 19.68 19.87 28,174 +0.10(+0.50%)
Mar 10, 2011 19.87 19.87 19.75 19.77 17,483 -0.35(-1.72%)
Mar 09, 2011 20.04 20.12 19.99 20.12 2,384 +0.01(+0.06%)
Mar 08, 2011 19.95 20.14 19.91 20.11 34,637 +0.20(+1.02%)
Mar 07, 2011 20.13 20.13 19.86 19.90 15,682 -0.17(-0.84%)
Mar 04, 2011 20.13 20.15 20.00 20.07 2,418 -0.19(-0.92%)
Mar 03, 2011 20.10 20.26 20.09 20.26 10,994 +0.31(+1.56%)
Mar 02, 2011 19.98 19.98 19.87 19.95 3,625 +0.04(+0.18%)
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.