Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.84 -0.12 (-0.12%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	90.98	91.13	90.43	90.83	175,450	-0.17(-0.19%)
Dec 28, 2023	91.07	91.17	90.98	91.00	102,725	-0.01(-0.01%)
Dec 27, 2023	90.94	91.06	90.70	91.01	222,406	+0.12(+0.13%)
Dec 26, 2023	90.55	91.04	90.55	90.89	82,359	+0.44(+0.49%)
Dec 22, 2023	90.39	90.70	90.03	90.45	191,006	+0.24(+0.27%)
Dec 21, 2023	89.73	90.21	89.43	90.21	195,677	+1.09(+1.22%)
Dec 20, 2023	90.27	90.72	89.08	89.12	144,876	-1.28(-1.42%)
Dec 19, 2023	89.96	90.41	89.96	90.41	162,008	+0.53(+0.59%)
Dec 18, 2023	89.71	90.07	89.70	89.88	146,957	+0.41(+0.46%)
Dec 15, 2023	89.41	89.66	89.22	89.47	214,828	-0.02(-0.02%)
Dec 14, 2023	89.51	89.79	89.04	89.49	145,595	+0.30(+0.33%)
Dec 13, 2023	88.10	89.24	87.89	89.19	190,683	+1.15(+1.31%)
Dec 12, 2023	87.54	88.05	87.43	88.04	130,601	+0.33(+0.37%)
Dec 11, 2023	87.16	87.76	87.16	87.71	169,089	+0.41(+0.47%)
Dec 08, 2023	86.76	87.44	86.76	87.30	169,633	+0.25(+0.29%)
Dec 07, 2023	86.61	87.15	86.55	87.05	133,703	+0.83(+0.96%)
Dec 06, 2023	86.95	87.09	86.13	86.23	96,185	-0.27(-0.31%)
Dec 05, 2023	86.20	86.69	86.12	86.50	153,269	-0.07(-0.08%)
Dec 04, 2023	86.39	86.64	86.11	86.57	120,410	-0.54(-0.62%)

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.