Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.45 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.746	4.746	4.746	4.746	490	+0.07(+1.57%)
May 27, 2004	4.709	4.709	4.672	4.672	4,664	+0.04(+0.79%)
May 26, 2004	4.636	4.636	4.636	4.636	1,227	-0.00(-0.09%)
May 25, 2004	4.579	4.640	4.579	4.640	3,191	+0.05(+1.15%)
May 24, 2004	4.587	4.587	4.587	4.587	1,227	+0.01(+0.18%)
May 21, 2004	4.579	4.579	4.579	4.579	0	+0.00(+0.00%)
May 20, 2004	4.575	4.579	4.575	4.579	15,220	-0.01(-0.27%)
May 19, 2004	4.570	4.632	4.570	4.591	44,433	-0.01(-0.18%)
May 18, 2004	4.599	4.599	4.599	4.599	736	-0.01(-0.18%)
May 17, 2004	4.611	4.636	4.566	4.607	150,239	-0.00(-0.09%)
May 14, 2004	4.595	4.632	4.595	4.611	16,693	-0.03(-0.70%)
May 13, 2004	4.599	4.644	4.599	4.644	9,083	+0.02(+0.44%)
May 12, 2004	4.587	4.623	4.587	4.623	98,686	+0.02(+0.53%)
May 11, 2004	4.599	4.599	4.599	4.599	0	+0.00(+0.00%)
May 10, 2004	4.615	4.652	4.599	4.599	26,267	-0.04(-0.96%)
May 07, 2004	4.644	4.644	4.644	4.644	0	+0.00(+0.00%)
May 06, 2004	4.786	4.786	4.644	4.644	17,429	-0.07(-1.38%)
May 05, 2004	4.664	4.709	4.664	4.709	7,119	+0.01(+0.26%)
May 04, 2004	4.725	4.725	4.676	4.697	32,404	-0.02(-0.43%)

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.