Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.16 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	48.61	48.68	48.47	48.50	161,994	-0.20(-0.41%)
Feb 27, 2019	48.57	48.74	48.35	48.70	139,569	+0.01(+0.03%)
Feb 26, 2019	48.63	48.87	48.63	48.68	124,996	-0.04(-0.09%)
Feb 25, 2019	48.95	49.01	48.70	48.72	253,756	+0.03(+0.06%)
Feb 22, 2019	48.47	48.73	48.43	48.70	109,853	+0.38(+0.79%)
Feb 21, 2019	48.35	48.45	48.16	48.31	75,180	-0.13(-0.27%)
Feb 20, 2019	48.36	48.50	48.23	48.44	58,475	+0.09(+0.18%)
Feb 19, 2019	48.19	48.48	48.17	48.36	240,593	+0.07(+0.14%)
Feb 15, 2019	48.16	48.29	48.09	48.29	90,113	+0.44(+0.93%)
Feb 14, 2019	47.73	48.04	47.63	47.85	191,268	-0.09(-0.18%)
Feb 13, 2019	47.92	48.07	47.88	47.94	68,121	+0.16(+0.34%)
Feb 12, 2019	47.51	47.85	47.51	47.77	81,512	+0.59(+1.24%)
Feb 11, 2019	47.24	47.32	47.08	47.19	87,545	+0.06(+0.13%)
Feb 08, 2019	46.77	47.12	46.68	47.12	142,251	+0.11(+0.23%)
Feb 07, 2019	47.13	47.22	46.68	47.02	383,608	-0.41(-0.86%)
Feb 06, 2019	47.50	47.55	47.36	47.43	611,485	-0.12(-0.25%)
Feb 05, 2019	47.37	47.58	47.32	47.54	150,977	+0.22(+0.46%)
Feb 04, 2019	46.95	47.33	46.88	47.33	105,931	+0.36(+0.77%)

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.