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 (%)
Dec 31, 2012	21.72	22.08	22.08	22.08	111,657	+0.32(+1.49%)
Dec 28, 2012	21.83	21.94	21.76	21.76	22,077	-0.26(-1.16%)
Dec 27, 2012	22.01	22.03	21.77	22.01	19,546	-0.02(-0.08%)
Dec 26, 2012	22.01	22.03	21.97	22.03	15,195	-0.09(-0.39%)
Dec 24, 2012	22.20	22.20	22.09	22.12	40,068	-0.09(-0.40%)
Dec 21, 2012	22.14	22.23	22.09	22.20	43,302	-0.16(-0.71%)
Dec 20, 2012	22.29	22.37	22.25	22.36	128,289	+0.01(+0.06%)
Dec 19, 2012	22.45	22.45	22.32	22.35	8,395	-0.07(-0.32%)
Dec 18, 2012	22.19	22.43	22.19	22.42	68,231	+0.30(+1.34%)
Dec 17, 2012	21.98	22.16	21.98	22.13	23,489	+0.20(+0.89%)
Dec 14, 2012	21.97	21.99	21.91	21.93	9,392	-0.08(-0.35%)
Dec 13, 2012	22.18	22.20	21.96	22.01	33,221	-0.14(-0.61%)
Dec 12, 2012	22.24	22.24	22.14	22.14	41,491	+0.00(+0.00%)
Dec 11, 2012	22.16	22.19	22.10	22.14	39,414	+0.16(+0.73%)
Dec 10, 2012	21.91	22.01	21.91	21.98	16,907	+0.05(+0.23%)
Dec 07, 2012	21.91	21.93	21.85	21.93	11,398	+0.05(+0.25%)
Dec 06, 2012	21.83	21.88	21.82	21.88	23,234	+0.07(+0.33%)
Dec 05, 2012	21.77	21.87	21.68	21.80	6,167	+0.05(+0.23%)

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.