Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.15 -0.17 (-0.17%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.75	41.75	41.58	41.63	730,065	-0.02(-0.05%)
Jul 28, 2017	41.50	41.65	41.50	41.65	30,554	+0.02(+0.05%)
Jul 27, 2017	41.79	41.79	41.41	41.63	60,633	-0.07(-0.16%)
Jul 26, 2017	41.80	41.80	41.66	41.70	35,167	-0.06(-0.14%)
Jul 25, 2017	41.79	41.79	41.67	41.76	62,878	+0.08(+0.19%)
Jul 24, 2017	41.76	41.76	41.58	41.68	66,464	-0.03(-0.07%)
Jul 21, 2017	41.59	41.71	41.56	41.71	107,186	+0.00(+0.00%)
Jul 20, 2017	41.73	41.75	41.61	41.71	43,669	+0.05(+0.11%)
Jul 19, 2017	41.50	41.68	41.50	41.66	31,098	+0.22(+0.54%)
Jul 18, 2017	41.39	41.46	41.33	41.44	22,750	+0.03(+0.07%)
Jul 17, 2017	41.37	41.43	41.35	41.41	50,970	+0.03(+0.07%)
Jul 14, 2017	41.20	41.44	41.20	41.38	36,335	+0.24(+0.58%)
Jul 13, 2017	41.07	41.16	41.00	41.15	50,184	+0.09(+0.22%)
Jul 12, 2017	40.95	41.09	40.95	41.06	146,007	+0.31(+0.77%)
Jul 11, 2017	40.76	40.81	40.57	40.74	68,305	-0.05(-0.13%)
Jul 10, 2017	40.67	40.83	40.67	40.80	31,118	+0.10(+0.26%)
Jul 07, 2017	40.47	40.73	40.47	40.69	23,051	+0.31(+0.77%)
Jul 06, 2017	40.62	40.62	40.36	40.38	43,517	-0.41(-0.99%)
Jul 05, 2017	40.81	40.83	40.62	40.79	69,889	+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.