Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.36 +1.19 (+1.17%)

Streaming Delayed Price Updated: 1:58 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.99	38.05	37.84	38.03	71,953	-0.05(-0.13%)
Jan 30, 2017	38.23	38.23	37.90	38.08	100,801	-0.25(-0.66%)
Jan 27, 2017	38.41	38.41	38.29	38.34	51,460	+0.00(+0.01%)
Jan 26, 2017	38.42	38.45	38.30	38.33	86,153	-0.12(-0.31%)
Jan 25, 2017	38.37	38.45	38.31	38.45	83,160	+0.26(+0.67%)
Jan 24, 2017	38.00	38.24	37.92	38.19	34,547	+0.30(+0.79%)
Jan 23, 2017	37.88	37.93	37.73	37.89	73,579	-0.04(-0.10%)
Jan 20, 2017	37.92	37.98	37.80	37.93	89,014	+0.19(+0.49%)
Jan 19, 2017	37.87	37.92	37.71	37.74	376,745	-0.12(-0.31%)
Jan 18, 2017	37.84	37.88	37.75	37.86	322,767	+0.08(+0.20%)
Jan 17, 2017	37.79	37.85	37.71	37.78	117,187	-0.06(-0.17%)
Jan 13, 2017		37.85	37.85	37.85	0	+0.08(+0.20%)
Jan 12, 2017	37.82	37.82	37.54	37.77	47,783	-0.09(-0.24%)
Jan 11, 2017	37.75	37.88	37.68	37.86	54,918	+0.12(+0.31%)
Jan 10, 2017	37.75	37.89	37.72	37.74	115,525	-0.05(-0.14%)
Jan 09, 2017	37.91	37.91	37.75	37.80	109,863	-0.13(-0.33%)
Jan 06, 2017	37.82	38.02	37.68	37.92	62,501	+0.18(+0.47%)
Jan 05, 2017	37.82	37.83	37.63	37.75	84,029	-0.07(-0.19%)
Jan 04, 2017	37.69	37.86	37.67	37.82	134,089	+0.28(+0.76%)

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.