Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

96.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.08	78.21	77.96	77.96	85,925	+0.24(+0.31%)
May 27, 2021	78.05	78.05	77.72	77.72	249,498	-0.12(-0.15%)
May 26, 2021	77.76	77.88	77.58	77.83	730,311	+0.22(+0.29%)
May 25, 2021	77.95	77.95	77.47	77.61	122,585	-0.06(-0.07%)
May 24, 2021	77.30	77.90	77.26	77.67	92,763	+0.83(+1.08%)
May 21, 2021	77.28	77.42	76.79	76.84	117,399	+0.04(+0.05%)
May 20, 2021	76.19	77.05	76.15	76.80	93,976	+0.88(+1.16%)
May 19, 2021	75.18	75.94	74.92	75.92	273,754	-0.19(-0.25%)
May 18, 2021	76.78	76.80	76.11	76.12	67,647	-0.62(-0.80%)
May 17, 2021	76.82	76.82	76.41	76.73	66,960	-0.31(-0.40%)
May 14, 2021	76.55	77.21	76.50	77.04	132,186	+1.09(+1.43%)
May 13, 2021	75.31	76.28	75.31	75.95	98,427	+0.92(+1.22%)
May 12, 2021	76.25	76.40	74.88	75.04	229,942	-1.75(-2.28%)
May 11, 2021	76.62	76.95	76.13	76.79	142,700	-0.75(-0.97%)
May 10, 2021	78.47	78.47	77.53	77.54	99,231	-0.80(-1.02%)
May 07, 2021	77.90	78.43	77.90	78.34	165,082	+0.72(+0.93%)
May 06, 2021	77.19	77.69	76.74	77.62	84,415	+0.45(+0.59%)
May 05, 2021	77.46	77.47	76.97	77.17	126,094	+0.10(+0.13%)
May 04, 2021	77.19	77.19	76.40	77.07	104,064	-0.46(-0.60%)

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.