Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.22 +0.25 (+0.25%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.10	45.10	45.10	0	-0.16(-0.34%)
Dec 28, 2017	45.26	45.27	45.20	45.26	180,220	+0.06(+0.12%)
Dec 27, 2017	45.21	45.27	45.13	45.21	161,772	+0.07(+0.15%)
Dec 26, 2017	45.14	45.20	45.12	45.14	54,348	-0.03(-0.06%)
Dec 22, 2017	45.30	45.30	45.10	45.17	131,856	-0.02(-0.05%)
Dec 21, 2017	45.32	45.33	45.18	45.19	149,250	-0.01(-0.02%)
Dec 20, 2017	45.40	45.40	45.13	45.20	95,592	-0.02(-0.05%)
Dec 19, 2017	45.41	45.41	45.19	45.22	68,878	-0.09(-0.20%)
Dec 18, 2017	45.23	45.37	45.23	45.31	167,506	+0.28(+0.62%)
Dec 15, 2017	44.79	45.11	44.74	45.03	115,317	+0.38(+0.86%)
Dec 14, 2017	44.94	44.94	44.65	44.65	103,337	-0.21(-0.46%)
Dec 13, 2017	44.87	44.96	44.83	44.86	217,146	+0.05(+0.12%)
Dec 12, 2017	44.84	44.90	44.77	44.80	87,835	+0.00(+0.01%)
Dec 11, 2017	44.74	44.80	44.69	44.80	93,255	+0.14(+0.31%)
Dec 08, 2017	44.54	44.66	44.54	44.66	120,935	+0.28(+0.64%)
Dec 07, 2017	44.21	44.44	44.21	44.38	75,167	+0.19(+0.43%)
Dec 06, 2017	44.12	44.29	44.12	44.18	127,926	+0.01(+0.02%)
Dec 05, 2017	44.38	44.54	44.17	44.17	68,796	-0.21(-0.48%)
Dec 04, 2017	44.83	44.83	44.36	44.39	149,906	-0.11(-0.25%)

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.