Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.29 -0.03 (-0.03%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.10	45.10	45.10	0	-0.16(-0.34%)
Dec 28, 2017	45.26	45.27	45.20	45.26	180,239	+0.06(+0.12%)
Dec 27, 2017	45.21	45.27	45.13	45.20	161,789	+0.07(+0.15%)
Dec 26, 2017	45.13	45.19	45.11	45.14	54,354	-0.03(-0.06%)
Dec 22, 2017	45.30	45.30	45.09	45.16	131,870	-0.02(-0.05%)
Dec 21, 2017	45.31	45.32	45.17	45.19	149,266	-0.01(-0.02%)
Dec 20, 2017	45.39	45.39	45.13	45.20	95,602	-0.02(-0.05%)
Dec 19, 2017	45.40	45.40	45.18	45.22	68,885	-0.09(-0.20%)
Dec 18, 2017	45.22	45.36	45.22	45.31	167,524	+0.28(+0.62%)
Dec 15, 2017	44.78	45.10	44.74	45.03	115,329	+0.38(+0.86%)
Dec 14, 2017	44.93	44.93	44.65	44.65	103,348	-0.21(-0.46%)
Dec 13, 2017	44.87	44.95	44.83	44.85	217,169	+0.05(+0.12%)
Dec 12, 2017	44.83	44.89	44.76	44.80	87,845	+0.00(+0.01%)
Dec 11, 2017	44.74	44.79	44.68	44.79	93,264	+0.14(+0.31%)
Dec 08, 2017	44.54	44.65	44.54	44.65	120,948	+0.28(+0.64%)
Dec 07, 2017	44.20	44.43	44.20	44.37	75,175	+0.19(+0.43%)
Dec 06, 2017	44.11	44.28	44.11	44.18	127,940	+0.01(+0.02%)
Dec 05, 2017	44.37	44.53	44.17	44.17	68,804	-0.21(-0.48%)
Dec 04, 2017	44.82	44.82	44.36	44.38	149,921	-0.11(-0.25%)

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.