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 29, 2020	54.77	55.17	54.22	55.08	152,672	+0.29(+0.53%)
May 28, 2020	55.12	55.49	54.63	54.79	127,743	-0.12(-0.22%)
May 27, 2020	54.71	54.91	53.72	54.91	128,160	+0.69(+1.28%)
May 26, 2020	54.72	54.85	54.12	54.22	287,963	+0.65(+1.21%)
May 22, 2020	53.37	53.62	53.22	53.57	69,913	+0.13(+0.25%)
May 21, 2020	53.85	53.89	53.30	53.43	99,618	-0.39(-0.73%)
May 20, 2020	53.52	53.95	53.44	53.83	140,102	+0.95(+1.80%)
May 19, 2020	53.29	53.62	52.86	52.88	272,536	-0.49(-0.93%)
May 18, 2020	53.05	53.67	52.99	53.37	190,916	+1.50(+2.88%)
May 15, 2020	51.07	51.91	51.01	51.88	94,762	+0.37(+0.72%)
May 14, 2020	50.43	51.50	49.94	51.50	204,825	+0.62(+1.22%)
May 13, 2020	51.74	51.97	50.46	50.88	174,303	-0.93(-1.80%)
May 12, 2020	53.20	53.20	51.81	51.81	145,276	-1.16(-2.19%)
May 11, 2020	52.54	53.26	52.46	52.97	166,876	+0.02(+0.04%)
May 08, 2020	52.66	52.96	52.58	52.95	195,631	+0.94(+1.81%)
May 07, 2020	52.03	52.35	51.91	52.01	390,387	+0.66(+1.29%)
May 06, 2020	51.94	52.08	51.35	51.35	204,402	-0.33(-0.64%)
May 05, 2020	51.75	52.23	51.60	51.68	105,763	+0.50(+0.97%)
May 04, 2020	50.54	51.18	50.34	51.18	283,676	+0.27(+0.52%)

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.