Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.39 +1.22 (+1.20%)

Streaming Delayed Price Updated: 1:37 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.62	46.66	45.84	45.84	105,529	-0.59(-1.26%)
Feb 27, 2018	47.07	47.20	46.43	46.43	56,362	-0.62(-1.31%)
Feb 26, 2018	46.72	47.06	46.64	47.05	91,878	+0.52(+1.11%)
Feb 23, 2018	46.03	46.53	45.93	46.53	101,648	+0.79(+1.72%)
Feb 22, 2018			45.64	45.74	78,224	+0.02(+0.04%)
Feb 21, 2018	46.04	46.47	45.72	45.72	87,513	-0.24(-0.53%)
Feb 20, 2018	46.03	46.22	45.83	45.97	71,929	-0.19(-0.42%)
Feb 16, 2018		46.16	46.16	46.16	0	-0.01(-0.03%)
Feb 15, 2018	45.91	46.17	45.58	46.17	88,838	+0.58(+1.27%)
Feb 14, 2018	44.66	45.63	44.66	45.60	48,873	+0.68(+1.51%)
Feb 13, 2018	44.58	44.99	44.55	44.92	74,956	+0.07(+0.16%)
Feb 12, 2018	44.63	45.06	44.41	44.84	107,176	+0.53(+1.20%)
Feb 09, 2018	44.18	44.60	42.84	44.31	294,175	+0.73(+1.67%)
Feb 08, 2018	45.39	45.39	43.58	43.58	110,913	-1.75(-3.85%)
Feb 07, 2018	45.51	46.10	45.33	45.33	159,361	-0.29(-0.63%)
Feb 06, 2018	44.25	45.68	43.77	45.62	284,131	+0.12(+0.27%)
Feb 05, 2018	46.38	46.73	44.85	45.50	235,966	-1.21(-2.59%)
Feb 02, 2018	47.38	47.38	46.68	46.70	1,145,693	-1.00(-2.09%)

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.