Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.62 -0.61 (-0.60%)

Streaming Delayed Price Updated: 10:08 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.26	42.41	42.25	42.38	97,226	+0.14(+0.33%)
Sep 28, 2017	42.10	42.25	42.10	42.24	48,978	+0.03(+0.06%)
Sep 27, 2017	42.20	42.29	42.02	42.21	89,506	+0.13(+0.31%)
Sep 26, 2017	42.15	42.16	42.04	42.08	42,208	+0.03(+0.06%)
Sep 25, 2017	42.11	42.17	41.95	42.06	55,813	-0.08(-0.18%)
Sep 22, 2017	42.05	42.16	42.05	42.13	53,346	+0.05(+0.11%)
Sep 21, 2017	42.21	42.21	42.07	42.09	54,652	-0.12(-0.29%)
Sep 20, 2017	42.17	42.24	42.03	42.21	45,100	+0.06(+0.13%)
Sep 19, 2017	42.15	42.18	42.10	42.15	37,164	+0.03(+0.08%)
Sep 18, 2017	42.10	42.17	42.07	42.12	79,250	+0.11(+0.26%)
Sep 15, 2017	41.95	42.02	41.87	42.01	224,368	+0.05(+0.13%)
Sep 14, 2017	41.92	42.02	41.89	41.96	84,818	-0.04(-0.10%)
Sep 13, 2017	41.93	42.01	41.93	42.00	48,308	+0.01(+0.02%)
Sep 12, 2017	41.93	41.99	41.88	41.99	43,567	+0.14(+0.33%)
Sep 11, 2017	41.64	41.86	41.64	41.85	38,554	+0.45(+1.10%)
Sep 08, 2017	41.37	41.46	41.36	41.40	45,599	+0.00(+0.00%)
Sep 07, 2017	41.42	41.45	41.30	41.40	91,951	+0.06(+0.14%)
Sep 06, 2017	41.37	41.42	41.27	41.34	49,375	+0.08(+0.20%)
Sep 05, 2017	41.38	41.46	41.05	41.26	94,583	-0.27(-0.66%)

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.