Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

95.99 +0.45 (+0.47%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.95	31.95	31.90	31.90	8,887	-0.03(-0.11%)
Jun 27, 2014	31.81	31.94	31.78	31.94	24,961	+0.14(+0.45%)
Jun 26, 2014	31.74	31.81	31.66	31.79	12,716	-0.10(-0.30%)
Jun 25, 2014	31.70	31.89	31.70	31.89	27,789	+0.18(+0.58%)
Jun 24, 2014	31.89	32.00	31.66	31.71	22,763	-0.17(-0.53%)
Jun 23, 2014	31.93	31.93	31.80	31.88	15,125	-0.02(-0.05%)
Jun 20, 2014	31.87	31.89	31.82	31.89	16,842	+0.07(+0.21%)
Jun 19, 2014	31.86	31.86	31.75	31.83	21,251	+0.01(+0.04%)
Jun 18, 2014	31.61	31.81	31.53	31.81	17,724	+0.28(+0.88%)
Jun 17, 2014	31.43	31.56	31.40	31.54	32,211	+0.13(+0.40%)
Jun 16, 2014	31.45	31.49	31.33	31.41	125,453	-0.04(-0.14%)
Jun 13, 2014	31.40	31.49	31.39	31.45	21,965	+0.09(+0.29%)
Jun 12, 2014	31.61	31.61	31.31	31.36	17,370	-0.21(-0.67%)
Jun 11, 2014	31.61	31.61	31.49	31.57	68,141	-0.08(-0.26%)
Jun 10, 2014	31.73	31.73	31.61	31.66	11,874	-0.04(-0.12%)
Jun 06, 2014	31.62	31.70	31.59	31.70	19,979	+0.18(+0.58%)
Jun 05, 2014	31.43	31.55	31.34	31.51	17,021	+0.17(+0.55%)
Jun 04, 2014	31.28	31.36	31.21	31.34	15,384	+0.06(+0.18%)
Jun 03, 2014	31.32	31.32	31.22	31.28	23,425	-0.03(-0.08%)

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.