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 30, 2012	21.69	21.69	21.65	21.68	20,843	-0.07(-0.33%)
Apr 27, 2012	21.73	21.78	21.66	21.75	23,367	+0.06(+0.26%)
Apr 26, 2012	21.57	21.73	21.57	21.69	18,557	+0.14(+0.64%)
Apr 25, 2012	21.45	21.55	21.45	21.55	15,568	+0.25(+1.16%)
Apr 24, 2012	21.26	21.37	21.24	21.31	22,746	+0.11(+0.53%)
Apr 23, 2012	21.22	21.22	21.15	21.19	10,336	-0.24(-1.14%)
Apr 20, 2012	21.39	21.48	21.39	21.44	48,901	+0.17(+0.82%)
Apr 19, 2012	21.46	21.50	21.26	21.26	32,472	-0.22(-1.02%)
Apr 18, 2012	21.46	21.51	21.45	21.48	26,299	-0.13(-0.61%)
Apr 17, 2012	21.43	21.61	21.43	21.61	15,913	+0.29(+1.38%)
Apr 16, 2012	21.38	21.38	21.23	21.32	21,107	+0.03(+0.12%)
Apr 13, 2012	21.35	21.40	21.29	21.30	6,068	-0.21(-0.99%)
Apr 12, 2012	21.46	21.52	21.46	21.51	3,628	+0.30(+1.40%)
Apr 11, 2012	21.26	21.27	21.21	21.21	11,883	+0.15(+0.70%)
Apr 10, 2012	21.38	21.38	21.06	21.06	19,230	-0.38(-1.78%)
Apr 09, 2012	21.41	21.44	21.37	21.44	3,956	-0.22(-1.00%)
Apr 05, 2012	21.66	21.69	21.64	21.66	7,914	+0.00(+0.00%)
Apr 04, 2012	21.61	21.69	21.61	21.66	9,875	-0.17(-0.78%)
Apr 03, 2012	21.96	21.96	21.81	21.83	9,117	-0.16(-0.73%)

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.