Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.41 +0.14 (+0.14%)

Streaming Delayed Price Updated: 3:17 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	49.35	49.53	49.35	49.44	130,252	-0.02(-0.04%)
Sep 27, 2018	49.41	49.68	49.41	49.46	62,782	+0.15(+0.30%)
Sep 26, 2018	49.48	49.73	49.27	49.31	103,888	-0.10(-0.19%)
Sep 25, 2018	49.56	49.56	49.39	49.40	61,188	-0.08(-0.16%)
Sep 24, 2018	49.45	49.53	49.37	49.48	74,841	-0.13(-0.27%)
Sep 21, 2018	49.82	49.87	49.62	49.62	44,656	-0.05(-0.10%)
Sep 20, 2018	49.39	49.69	49.39	49.67	72,303	+0.48(+0.98%)
Sep 19, 2018	49.26	49.26	49.11	49.18	178,135	+0.03(+0.07%)
Sep 18, 2018	48.96	49.26	48.96	49.15	82,127	+0.21(+0.43%)
Sep 17, 2018	49.20	49.20	48.88	48.94	91,496	-0.25(-0.52%)
Sep 14, 2018	49.22	49.27	49.09	49.19	55,279	+0.07(+0.14%)
Sep 13, 2018	49.02	49.16	49.01	49.12	105,880	+0.24(+0.49%)
Sep 12, 2018	48.86	48.90	48.64	48.88	52,567	+0.04(+0.08%)
Sep 11, 2018	48.65	48.95	48.56	48.85	58,270	+0.10(+0.20%)
Sep 10, 2018	48.77	48.84	48.69	48.75	52,695	+0.22(+0.46%)
Sep 07, 2018	48.47	48.68	48.39	48.53	103,621	-0.16(-0.33%)
Sep 06, 2018	48.83	48.86	48.48	48.69	67,952	-0.12(-0.25%)
Sep 05, 2018	48.95	48.98	48.66	48.81	101,746	-0.23(-0.46%)

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.