Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.97 -0.26 (-0.25%)

Streaming Delayed Price Updated: 2:21 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	76.26	77.24	76.26	77.24	138,009	+0.83(+1.08%)
Apr 27, 2023	75.31	76.48	75.27	76.41	157,399	+1.24(+1.65%)
Apr 26, 2023	75.72	75.78	75.04	75.17	143,749	+0.01(+0.01%)
Apr 25, 2023	76.11	76.19	75.16	75.16	134,912	-1.35(-1.77%)
Apr 24, 2023	76.42	76.71	76.13	76.51	110,028	-0.07(-0.09%)
Apr 21, 2023	76.61	76.64	76.17	76.58	143,222	+0.13(+0.17%)
Apr 20, 2023	76.31	76.85	76.19	76.45	94,244	-0.49(-0.64%)
Apr 19, 2023	76.62	77.09	76.59	76.94	136,679	-0.13(-0.17%)
Apr 18, 2023	77.36	77.40	76.85	77.07	82,821	+0.02(+0.03%)
Apr 17, 2023	76.67	77.05	76.48	77.05	122,370	+0.34(+0.44%)
Apr 14, 2023	76.75	77.23	76.31	76.72	78,759	-0.27(-0.35%)
Apr 13, 2023	76.27	77.02	76.16	76.98	81,749	+0.88(+1.15%)
Apr 12, 2023	76.92	76.93	75.98	76.10	87,915	-0.35(-0.45%)
Apr 11, 2023	76.54	76.73	76.31	76.45	73,016	+0.03(+0.04%)
Apr 10, 2023	75.91	76.42	75.68	76.42	105,198	+0.12(+0.16%)
Apr 06, 2023	75.71	76.32	75.50	76.30	168,608	+0.40(+0.53%)
Apr 05, 2023	76.08	76.18	75.65	75.90	135,526	-0.41(-0.54%)
Apr 04, 2023	76.96	77.10	76.09	76.31	109,827	-0.58(-0.76%)

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.