Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.98 -0.29 (-0.28%)

Streaming Delayed Price Updated: 12:26 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.04	52.30	51.94	52.17	86,554	+0.24(+0.45%)
Sep 27, 2019	52.41	52.41	51.72	51.93	59,955	-0.32(-0.62%)
Sep 26, 2019	52.29	52.40	51.98	52.26	78,235	-0.00(-0.01%)
Sep 25, 2019	51.92	52.35	51.66	52.26	73,912	+0.37(+0.71%)
Sep 24, 2019	52.56	52.64	51.74	51.89	239,699	-0.48(-0.92%)
Sep 23, 2019	52.17	52.49	52.17	52.37	183,289	+0.05(+0.10%)
Sep 20, 2019	52.74	52.77	52.19	52.32	95,401	-0.32(-0.61%)
Sep 19, 2019	52.63	52.84	52.54	52.65	127,869	+0.13(+0.25%)
Sep 18, 2019	52.44	52.55	52.07	52.51	136,159	-0.04(-0.07%)
Sep 17, 2019	52.39	52.57	52.35	52.55	51,693	+0.12(+0.23%)
Sep 16, 2019	52.43	52.50	52.30	52.43	75,104	-0.18(-0.34%)
Sep 13, 2019	52.71	52.78	52.55	52.61	61,893	+0.00(+0.00%)
Sep 12, 2019	52.56	52.78	52.49	52.61	94,035	+0.26(+0.49%)
Sep 11, 2019	52.14	52.38	52.00	52.35	46,424	+0.25(+0.48%)
Sep 10, 2019	52.03	52.10	51.74	52.10	348,077	-0.13(-0.24%)
Sep 09, 2019	52.48	52.48	52.06	52.23	57,494	-0.05(-0.10%)
Sep 06, 2019	52.37	52.41	52.25	52.28	67,442	+0.01(+0.02%)
Sep 05, 2019	52.00	52.35	52.00	52.27	87,207	+0.75(+1.46%)
Sep 04, 2019	51.35	51.53	51.22	51.52	60,075	+0.56(+1.10%)

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.