Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.98 -0.29 (-0.28%)

Streaming Delayed Price Updated: 12:26 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.09	40.09	39.89	39.92	28,402	-0.05(-0.11%)
Apr 27, 2017	39.95	40.01	39.89	39.97	61,232	+0.06(+0.15%)
Apr 26, 2017	39.94	40.10	39.90	39.91	147,769	-0.05(-0.11%)
Apr 25, 2017	39.79	40.00	39.72	39.96	61,629	+0.33(+0.84%)
Apr 24, 2017	39.63	39.71	39.58	39.62	42,146	+0.37(+0.94%)
Apr 21, 2017	39.31	39.33	39.23	39.26	36,524	-0.10(-0.24%)
Apr 20, 2017	39.16	39.42	39.16	39.35	35,730	+0.31(+0.79%)
Apr 19, 2017	39.20	39.25	39.02	39.04	35,167	-0.09(-0.22%)
Apr 18, 2017	39.05	39.18	39.02	39.13	37,691	-0.07(-0.18%)
Apr 17, 2017	38.95	39.20	38.91	39.20	42,455	+0.36(+0.93%)
Apr 13, 2017	39.06	39.16	38.84	38.84	85,197	-0.25(-0.64%)
Apr 12, 2017	39.22	39.22	39.05	39.09	44,590	-0.15(-0.39%)
Apr 11, 2017	39.18	39.25	38.98	39.24	40,013	-0.02(-0.05%)
Apr 10, 2017	39.26	39.39	39.21	39.26	45,845	+0.06(+0.15%)
Apr 07, 2017	39.23	39.31	39.15	39.20	27,772	-0.05(-0.12%)
Apr 06, 2017	39.16	39.33	39.15	39.25	108,754	+0.13(+0.34%)
Apr 05, 2017	39.39	39.53	39.08	39.12	50,702	-0.15(-0.37%)
Apr 04, 2017	39.17	39.26	39.11	39.26	53,693	+0.02(+0.06%)

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.