Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.15	52.41	52.05	52.28	86,371	+0.24(+0.45%)
Sep 27, 2019	52.52	52.52	51.83	52.04	59,828	-0.33(-0.62%)
Sep 26, 2019	52.40	52.51	52.09	52.37	78,070	-0.00(-0.01%)
Sep 25, 2019	52.03	52.46	51.77	52.37	73,756	+0.37(+0.71%)
Sep 24, 2019	52.67	52.75	51.85	52.00	239,193	-0.48(-0.92%)
Sep 23, 2019	52.28	52.60	52.28	52.49	182,903	+0.05(+0.10%)
Sep 20, 2019	52.85	52.88	52.30	52.43	95,199	-0.32(-0.61%)
Sep 19, 2019	52.74	52.95	52.65	52.76	127,599	+0.13(+0.25%)
Sep 18, 2019	52.55	52.66	52.18	52.63	135,871	-0.04(-0.07%)
Sep 17, 2019	52.50	52.68	52.46	52.66	51,584	+0.12(+0.23%)
Sep 16, 2019	52.54	52.61	52.41	52.54	74,945	-0.18(-0.34%)
Sep 13, 2019	52.82	52.89	52.66	52.72	61,762	+0.00(+0.00%)
Sep 12, 2019	52.67	52.89	52.60	52.72	93,836	+0.26(+0.49%)
Sep 11, 2019	52.25	52.49	52.11	52.46	46,326	+0.25(+0.48%)
Sep 10, 2019	52.14	52.21	51.85	52.21	347,343	-0.13(-0.24%)
Sep 09, 2019	52.59	52.59	52.17	52.34	57,373	-0.05(-0.10%)
Sep 06, 2019	52.48	52.52	52.36	52.39	67,300	+0.01(+0.02%)
Sep 05, 2019	52.11	52.46	52.11	52.38	87,023	+0.75(+1.46%)
Sep 04, 2019	51.46	51.64	51.33	51.63	59,948	+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.