Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.63 +0.39 (+0.39%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.21	29.27	29.21	29.22	7,427	+0.04(+0.13%)
Nov 27, 2013	29.17	29.20	29.11	29.18	34,425	+0.11(+0.37%)
Nov 26, 2013	29.10	29.17	29.07	29.08	117,701	-0.00(-0.01%)
Nov 25, 2013	29.10	29.16	29.08	29.08	9,665	-0.03(-0.09%)
Nov 22, 2013	28.97	29.11	28.97	29.11	17,958	+0.13(+0.45%)
Nov 21, 2013	28.81	28.98	28.81	28.98	36,556	+0.25(+0.86%)
Nov 20, 2013	28.85	28.89	28.64	28.73	62,008	+0.00(+0.01%)
Nov 19, 2013	28.83	28.87	28.73	28.73	19,437	-0.09(-0.32%)
Nov 18, 2013	28.93	29.01	28.82	28.82	44,824	-0.18(-0.61%)
Nov 15, 2013	28.89	28.99	28.87	28.99	14,487	+0.10(+0.34%)
Nov 14, 2013	28.74	28.89	28.74	28.89	31,646	+0.32(+1.13%)
Nov 12, 2013	28.53	28.57	28.46	28.57	8,365	+0.01(+0.04%)
Nov 11, 2013	28.59	28.60	28.55	28.56	26,724	+0.02(+0.07%)
Nov 08, 2013	28.28	28.54	28.23	28.54	17,609	+0.35(+1.26%)
Nov 07, 2013	28.71	28.71	28.18	28.18	46,798	-0.45(-1.56%)
Nov 06, 2013	28.70	28.70	28.53	28.63	18,838	+0.06(+0.23%)
Nov 05, 2013	28.57	28.59	28.44	28.57	18,477	-0.04(-0.15%)
Nov 04, 2013	28.66	28.66	28.54	28.61	20,416	+0.05(+0.18%)

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.