Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.17 +1.00 (+0.98%)

Streaming Delayed Price Updated: 3:48 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.64	21.64	21.59	21.59	736	-0.15(-0.71%)
Apr 27, 2007	21.71	21.75	21.71	21.74	1,964	-0.05(-0.24%)
Apr 26, 2007	21.73	21.80	21.73	21.80	11,048	+0.07(+0.30%)
Apr 25, 2007	21.64	21.73	21.64	21.73	1,718	+0.23(+1.06%)
Apr 24, 2007	21.49	21.51	21.49	21.50	7,856	-0.07(-0.30%)
Apr 23, 2007	21.66	21.66	21.56	21.57	3,191	+0.00(+0.00%)
Apr 20, 2007	21.58	21.58	21.57	21.57	1,473	+0.13(+0.59%)
Apr 19, 2007	21.36	21.48	21.36	21.44	16,449	-0.01(-0.06%)
Apr 18, 2007	21.39	21.49	21.39	21.45	2,209	+0.08(+0.38%)
Apr 17, 2007	21.40	21.40	21.37	21.37	3,437	+0.08(+0.36%)
Apr 16, 2007	21.29	21.29	21.25	21.29	50,576	+0.23(+1.10%)
Apr 13, 2007	20.98	21.06	20.97	21.06	10,066	+0.09(+0.44%)
Apr 12, 2007	20.89	20.97	20.89	20.97	5,401	+0.10(+0.49%)
Apr 11, 2007	20.92	20.92	20.86	20.87	5,155	-0.12(-0.56%)
Apr 10, 2007	20.97	20.98	20.94	20.98	6,628	+0.02(+0.08%)
Apr 09, 2007	20.94	20.98	20.91	20.97	4,419	+0.02(+0.10%)
Apr 05, 2007	20.83	20.96	20.83	20.95	118,092	+0.08(+0.37%)
Apr 04, 2007	20.82	20.88	20.82	20.87	5,401	+0.07(+0.33%)
Apr 03, 2007	20.80	20.80	20.80	20.80	4,910	+0.20(+0.97%)

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.