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 (%)
Nov 28, 2003	4.302	4.571	4.298	4.306	2,449	-0.10(-2.31%)
Nov 26, 2003	4.408	4.408	4.408	4.408	0	+0.00(+0.00%)
Nov 25, 2003	4.408	4.408	4.408	4.408	1,959	+0.12(+2.86%)
Nov 24, 2003	4.286	4.286	4.286	4.286	8,819	-0.09(-2.05%)
Nov 21, 2003	4.376	4.376	4.376	4.376	0	+0.07(+1.61%)
Nov 20, 2003	4.306	4.306	4.306	4.306	0	-0.06(-1.31%)
Nov 19, 2003	4.347	4.363	4.347	4.363	8,574	+0.02(+0.38%)
Nov 18, 2003	4.347	4.347	4.347	4.347	4,899	-0.06(-1.30%)
Nov 17, 2003	4.404	4.404	4.404	4.404	11,024	+0.07(+1.51%)
Nov 14, 2003	4.339	4.339	4.339	4.339	1,469	+0.02(+0.57%)
Nov 13, 2003	4.384	4.384	4.314	4.314	1,959	+0.00(+0.00%)
Nov 12, 2003	4.314	4.314	4.314	4.314	6,369	+0.10(+2.42%)
Nov 11, 2003	4.212	4.212	4.212	4.212	979	-0.12(-2.82%)
Nov 10, 2003	4.335	4.335	4.335	4.335	13,229	+0.05(+1.14%)
Nov 07, 2003	4.286	4.286	4.286	4.286	9,554	+0.00(+0.00%)
Nov 06, 2003	4.286	4.286	4.286	4.286	1,224	-0.02(-0.47%)
Nov 05, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Nov 04, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)

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.