Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.67 +0.41 (+0.39%)

Streaming Delayed Price Updated: 2:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	81.60	81.60	80.52	80.76	88,864	-0.11(-0.13%)
Sep 28, 2023	80.10	81.16	80.08	80.87	77,463	+0.63(+0.79%)
Sep 27, 2023	80.40	80.51	79.54	80.23	97,288	+0.11(+0.14%)
Sep 26, 2023	80.76	80.86	79.98	80.13	138,542	-1.12(-1.38%)
Sep 25, 2023	80.82	81.28	80.84	81.25	111,608	+0.23(+0.28%)
Sep 22, 2023	81.56	81.76	80.98	81.02	134,408	-0.35(-0.42%)
Sep 21, 2023	82.17	82.17	81.33	81.37	89,738	-1.39(-1.68%)
Sep 20, 2023	83.85	83.97	82.74	82.76	148,323	-0.80(-0.96%)
Sep 19, 2023	83.54	83.68	83.07	83.56	190,980	-0.29(-0.34%)
Sep 18, 2023	83.58	84.09	83.58	83.85	77,616	-0.08(-0.09%)
Sep 15, 2023	84.80	84.80	83.85	83.93	93,421	-1.17(-1.37%)
Sep 14, 2023	84.88	85.19	84.53	85.09	66,883	+0.76(+0.90%)
Sep 13, 2023	84.19	84.60	84.10	84.33	71,332	+0.14(+0.16%)
Sep 12, 2023	84.50	84.67	84.13	84.19	83,999	-0.69(-0.81%)
Sep 11, 2023	84.84	84.95	84.50	84.89	128,591	+0.56(+0.67%)
Sep 08, 2023	84.25	84.57	84.13	84.32	173,008	+0.06(+0.07%)
Sep 07, 2023	83.87	84.37	83.81	84.26	80,231	-0.17(-0.20%)
Sep 06, 2023	84.77	84.77	83.99	84.43	76,812	-0.42(-0.50%)
Sep 05, 2023	85.06	85.20	84.78	84.86	64,762	-0.31(-0.36%)

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.