Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.75	41.75	41.59	41.63	729,988	-0.02(-0.05%)
Jul 28, 2017	41.50	41.66	41.50	41.66	30,551	+0.02(+0.05%)
Jul 27, 2017	41.79	41.79	41.41	41.63	60,626	-0.07(-0.16%)
Jul 26, 2017	41.80	41.80	41.66	41.70	35,163	-0.06(-0.14%)
Jul 25, 2017	41.79	41.79	41.68	41.76	62,871	+0.08(+0.19%)
Jul 24, 2017	41.77	41.77	41.58	41.68	66,457	-0.03(-0.07%)
Jul 21, 2017	41.59	41.71	41.56	41.71	107,174	+0.00(+0.00%)
Jul 20, 2017	41.73	41.76	41.62	41.71	43,664	+0.05(+0.11%)
Jul 19, 2017	41.51	41.68	41.51	41.67	31,095	+0.22(+0.54%)
Jul 18, 2017	41.39	41.46	41.33	41.44	22,748	+0.03(+0.07%)
Jul 17, 2017	41.38	41.43	41.36	41.42	50,965	+0.03(+0.07%)
Jul 14, 2017	41.20	41.44	41.20	41.39	36,331	+0.24(+0.58%)
Jul 13, 2017	41.08	41.16	41.00	41.15	50,179	+0.09(+0.22%)
Jul 12, 2017	40.95	41.10	40.95	41.06	145,992	+0.31(+0.77%)
Jul 11, 2017	40.76	40.81	40.57	40.75	68,298	-0.05(-0.13%)
Jul 10, 2017	40.67	40.84	40.67	40.80	31,115	+0.10(+0.26%)
Jul 07, 2017	40.48	40.74	40.47	40.70	23,049	+0.31(+0.77%)
Jul 06, 2017	40.62	40.62	40.37	40.39	43,513	-0.41(-0.99%)
Jul 05, 2017	40.81	40.84	40.63	40.79	69,882	+0.06(+0.16%)

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.