Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.05 -0.18 (-0.18%)

Streaming Delayed Price Updated: 3:11 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.239	5.243	5.239	5.243	37,068	+0.02(+0.31%)
Apr 27, 2006	5.226	5.226	5.226	5.226	2,454	+0.01(+0.23%)
Apr 26, 2006	5.173	5.214	5.173	5.214	12,519	+0.05(+1.03%)
Apr 25, 2006	5.161	5.161	5.161	5.161	0	+0.00(+0.00%)
Apr 24, 2006	5.153	5.161	5.153	5.161	2,209	+0.00(+0.08%)
Apr 21, 2006	5.157	5.157	5.157	5.157	0	+0.00(+0.00%)
Apr 20, 2006	5.157	5.157	5.157	5.157	0	+0.00(+0.00%)
Apr 19, 2006	5.141	5.161	5.141	5.157	15,711	+0.05(+1.04%)
Apr 18, 2006	5.104	5.104	5.104	5.104	2,945	+0.04(+0.89%)
Apr 17, 2006	5.059	5.059	5.059	5.059	2,454	-0.02(-0.48%)
Apr 13, 2006	5.092	5.084	5.063	5.084	8,592	-0.01(-0.16%)
Apr 12, 2006	5.084	5.092	5.084	5.092	6,382	-0.01(-0.16%)
Apr 11, 2006	5.100	5.100	5.100	5.100	8,101	-0.01(-0.16%)
Apr 10, 2006	5.108	5.108	5.108	5.108	0	+0.00(+0.00%)
Apr 07, 2006	5.129	5.133	5.108	5.108	6,382	-0.03(-0.56%)
Apr 06, 2006	5.149	5.149	5.137	5.137	14,483	-0.01(-0.24%)
Apr 05, 2006	5.133	5.149	5.133	5.149	6,137	+0.02(+0.32%)
Apr 04, 2006	5.133	5.133	5.133	5.133	30,195	-0.00(-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.