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 (%)
Sep 28, 2012	22.05	22.20	22.05	22.15	3,970	-0.07(-0.30%)
Sep 27, 2012	22.08	22.25	22.07	22.21	13,583	+0.20(+0.93%)
Sep 26, 2012	22.14	22.14	21.97	22.01	48,787	-0.13(-0.58%)
Sep 25, 2012	22.39	22.43	22.14	22.14	12,378	-0.25(-1.13%)
Sep 24, 2012	22.29	22.39	22.29	22.39	40,890	+0.00(+0.00%)
Sep 21, 2012	22.48	22.48	22.39	22.39	13,549	+0.01(+0.06%)
Sep 20, 2012	22.31	22.38	22.29	22.38	14,510	-0.03(-0.15%)
Sep 19, 2012	22.37	22.48	22.37	22.41	37,938	+0.05(+0.21%)
Sep 18, 2012	22.37	22.38	22.34	22.37	11,921	-0.04(-0.19%)
Sep 17, 2012	22.45	22.45	22.36	22.41	4,851	-0.07(-0.32%)
Sep 14, 2012	22.42	22.57	22.42	22.48	22,697	+0.09(+0.42%)
Sep 13, 2012	22.10	22.42	22.07	22.39	78,789	+0.29(+1.30%)
Sep 12, 2012	22.06	22.13	22.06	22.10	17,720	+0.06(+0.27%)
Sep 11, 2012	22.08	22.08	22.03	22.04	4,155	+0.04(+0.19%)
Sep 10, 2012	22.06	22.10	22.00	22.00	4,010	-0.06(-0.26%)
Sep 07, 2012	22.04	22.07	22.04	22.06	27,554	+0.01(+0.05%)
Sep 06, 2012	21.73	22.05	21.73	22.04	241,136	+0.43(+1.97%)
Sep 05, 2012	21.67	21.67	21.59	21.62	4,528	-0.02(-0.09%)

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.