Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.09 -0.18 (-0.17%)

Streaming Delayed Price Updated: 12:02 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.67	41.67	41.50	41.55	731,531	-0.02(-0.05%)
Jul 28, 2017	41.42	41.57	41.42	41.57	30,616	+0.02(+0.05%)
Jul 27, 2017	41.70	41.70	41.32	41.55	60,755	-0.07(-0.16%)
Jul 26, 2017	41.72	41.72	41.57	41.62	35,238	-0.06(-0.14%)
Jul 25, 2017	41.71	41.71	41.59	41.67	63,004	+0.08(+0.19%)
Jul 24, 2017	41.68	41.68	41.50	41.60	66,597	-0.03(-0.07%)
Jul 21, 2017	41.51	41.62	41.47	41.62	107,401	+0.00(+0.00%)
Jul 20, 2017	41.64	41.67	41.53	41.62	43,757	+0.05(+0.11%)
Jul 19, 2017	41.42	41.59	41.42	41.58	31,161	+0.22(+0.54%)
Jul 18, 2017	41.31	41.37	41.24	41.36	22,796	+0.03(+0.07%)
Jul 17, 2017	41.29	41.34	41.27	41.33	51,072	+0.03(+0.07%)
Jul 14, 2017	41.11	41.36	41.11	41.30	36,408	+0.24(+0.58%)
Jul 13, 2017	40.99	41.08	40.91	41.06	50,285	+0.09(+0.22%)
Jul 12, 2017	40.86	41.01	40.86	40.97	146,301	+0.31(+0.77%)
Jul 11, 2017	40.68	40.73	40.49	40.66	68,442	-0.05(-0.13%)
Jul 10, 2017	40.59	40.75	40.59	40.71	31,181	+0.10(+0.26%)
Jul 07, 2017	40.39	40.65	40.39	40.61	23,097	+0.31(+0.77%)
Jul 06, 2017	40.54	40.54	40.28	40.30	43,605	-0.40(-0.99%)
Jul 05, 2017	40.73	40.75	40.54	40.71	70,030	+0.06(+0.16%)

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.