Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.73	20.78	20.73	20.75	24,466	-0.02(-0.08%)
Apr 28, 2011	20.69	20.77	20.69	20.77	25,400	+0.15(+0.72%)
Apr 27, 2011	20.59	20.62	20.55	20.62	6,345	+0.08(+0.37%)
Apr 26, 2011	20.35	20.55	20.35	20.55	3,210	+0.26(+1.26%)
Apr 25, 2011	20.27	20.30	20.24	20.29	9,170	-0.00(-0.02%)
Apr 21, 2011	20.33	20.33	20.27	20.30	31,751	+0.07(+0.35%)
Apr 20, 2011	20.22	20.23	20.22	20.23	19,175	+0.25(+1.27%)
Apr 19, 2011	19.92	19.97	19.88	19.97	6,333	+0.07(+0.37%)
Apr 18, 2011	19.80	19.91	19.80	19.90	4,434	-0.21(-1.07%)
Apr 15, 2011	20.06	20.11	20.06	20.11	2,136	+0.07(+0.35%)
Apr 14, 2011	19.91	20.06	19.89	20.04	14,304	+0.02(+0.12%)
Apr 13, 2011	20.11	20.11	19.95	20.02	11,622	+0.02(+0.11%)
Apr 12, 2011	19.95	20.04	19.93	20.00	75,361	-0.10(-0.52%)
Apr 11, 2011	20.17	20.21	20.08	20.10	51,402	-0.00(-0.02%)
Apr 08, 2011	20.24	20.24	20.08	20.11	105,643	-0.10(-0.47%)
Apr 07, 2011	20.34	20.34	20.20	20.20	6,724	-0.06(-0.29%)
Apr 06, 2011	20.30	20.30	20.25	20.26	5,078	+0.03(+0.15%)
Apr 05, 2011	20.17	20.24	20.17	20.23	1,935	+0.04(+0.18%)
Apr 04, 2011	20.25	20.25	20.15	20.19	8,076	+0.01(+0.03%)

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.