Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.45 +0.22 (+0.21%)

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, 2010	17.15	17.31	17.15	17.15	3,981	-0.15(-0.85%)
May 27, 2010	17.09	17.30	17.09	17.30	16,168	+0.54(+3.22%)
May 26, 2010	17.06	17.11	16.76	16.76	15,982	-0.07(-0.44%)
May 25, 2010	16.49	16.86	16.49	16.84	7,349	-0.10(-0.60%)
May 24, 2010	17.02	17.12	16.94	16.94	4,605	-0.01(-0.07%)
May 21, 2010	17.20	17.20	16.56	16.95	35,760	-0.01(-0.05%)
May 20, 2010	17.05	17.14	16.96	16.96	70,985	-0.61(-3.49%)
May 19, 2010	17.51	17.57	17.35	17.57	10,339	-0.09(-0.49%)
May 18, 2010	17.89	17.89	17.64	17.66	2,982	-0.26(-1.44%)
May 17, 2010	17.90	17.91	17.73	17.91	61,784	+0.07(+0.37%)
May 14, 2010	17.85	18.11	17.78	17.85	20,720	-0.42(-2.30%)
May 13, 2010	18.36	18.39	18.22	18.27	11,671	-0.16(-0.86%)
May 12, 2010	18.18	18.43	18.17	18.43	11,436	+0.25(+1.37%)
May 11, 2010	18.30	18.33	18.16	18.18	22,701	-0.01(-0.04%)
May 10, 2010	18.06	18.19	18.04	18.19	28,817	+0.76(+4.36%)
May 07, 2010	17.60	17.65	17.02	17.43	95,309	-0.30(-1.69%)
May 06, 2010	18.16	18.24	17.37	17.73	34,666	-0.52(-2.86%)
May 05, 2010	18.27	18.37	18.24	18.25	33,542	-0.10(-0.56%)
May 04, 2010	18.57	18.57	18.28	18.35	26,731	-0.45(-2.39%)

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.