Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.45	20.47	20.36	20.42	48,406	+0.03(+0.12%)
Jan 30, 2012	20.31	20.43	20.27	20.40	51,841	-0.08(-0.41%)
Jan 27, 2012	20.40	20.51	20.40	20.48	186,188	-0.00(-0.01%)
Jan 26, 2012	20.64	20.64	20.45	20.48	24,387	-0.13(-0.64%)
Jan 25, 2012	20.37	20.61	20.37	20.61	66,785	+0.13(+0.63%)
Jan 24, 2012	20.36	20.48	20.35	20.48	124,697	-0.00(-0.00%)
Jan 23, 2012	20.54	20.57	20.42	20.49	35,817	+0.03(+0.15%)
Jan 20, 2012	20.41	20.46	20.32	20.46	26,514	+0.01(+0.07%)
Jan 19, 2012	20.33	20.46	20.33	20.44	28,285	+0.11(+0.55%)
Jan 18, 2012	20.15	20.34	20.10	20.33	29,602	+0.17(+0.83%)
Jan 17, 2012	20.24	20.25	20.13	20.16	33,764	+0.11(+0.56%)
Jan 13, 2012	20.04	20.07	19.92	20.05	16,341	-0.11(-0.53%)
Jan 12, 2012	20.14	20.16	20.09	20.16	10,187	+0.08(+0.40%)
Jan 11, 2012	20.03	20.08	20.02	20.08	27,101	-0.00(-0.01%)
Jan 10, 2012	20.09	20.13	20.07	20.08	8,668	+0.14(+0.71%)
Jan 09, 2012	19.93	19.94	19.84	19.94	12,929	+0.01(+0.06%)
Jan 06, 2012	19.89	19.96	19.89	19.92	8,687	-0.04(-0.19%)
Jan 05, 2012	19.87	19.96	19.78	19.96	8,544	+0.07(+0.38%)

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.