Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.40 UNCHANGED

Streaming Delayed Price Updated: 2:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.08	36.22	35.99	36.19	57,526	+0.20(+0.56%)
Jul 28, 2016	35.98	36.04	35.81	35.99	132,021	+0.04(+0.10%)
Jul 27, 2016	36.10	36.10	35.91	35.96	24,835	-0.14(-0.39%)
Jul 26, 2016	36.04	36.17	35.98	36.09	174,289	+0.00(+0.01%)
Jul 25, 2016	36.17	36.17	35.98	36.09	25,919	-0.05(-0.15%)
Jul 22, 2016	36.02	36.19	35.96	36.14	33,934	+0.18(+0.51%)
Jul 21, 2016	36.05	36.11	35.87	35.96	28,111	-0.15(-0.41%)
Jul 20, 2016	36.00	36.17	35.93	36.11	66,496	+0.25(+0.70%)
Jul 19, 2016	35.83	35.86	35.78	35.86	23,289	-0.09(-0.26%)
Jul 18, 2016	35.87	35.99	35.85	35.95	61,169	+0.08(+0.23%)
Jul 15, 2016	36.05	36.05	35.80	35.87	23,747	-0.07(-0.19%)
Jul 14, 2016	36.14	36.14	35.88	35.94	148,590	+0.16(+0.45%)
Jul 13, 2016	35.82	35.82	35.71	35.78	20,445	-0.02(-0.06%)
Jul 12, 2016	35.74	35.89	35.66	35.80	155,851	+0.31(+0.89%)
Jul 11, 2016	35.41	35.57	35.35	35.48	36,456	+0.13(+0.36%)
Jul 08, 2016	35.05	35.40	34.79	35.36	57,622	+0.57(+1.64%)
Jul 07, 2016	34.80	34.94	34.64	34.79	54,858	-0.04(-0.10%)
Jul 06, 2016	34.62	34.83	34.41	34.82	65,277	+0.22(+0.64%)
Jul 05, 2016	34.67	34.68	34.50	34.60	42,793	-0.27(-0.78%)

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.