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 (%)
Dec 31, 2012	21.77	22.13	22.13	22.13	111,422	+0.32(+1.49%)
Dec 28, 2012	21.88	21.98	21.80	21.80	22,031	-0.26(-1.16%)
Dec 27, 2012	22.05	22.08	21.82	22.06	19,505	-0.02(-0.08%)
Dec 26, 2012	22.06	22.08	22.02	22.08	15,163	-0.09(-0.39%)
Dec 24, 2012	22.25	22.25	22.13	22.16	39,984	-0.09(-0.40%)
Dec 21, 2012	22.19	22.28	22.14	22.25	43,210	-0.16(-0.71%)
Dec 20, 2012	22.34	22.41	22.29	22.41	128,019	+0.01(+0.06%)
Dec 19, 2012	22.50	22.50	22.36	22.40	8,377	-0.07(-0.32%)
Dec 18, 2012	22.24	22.48	22.24	22.47	68,087	+0.30(+1.34%)
Dec 17, 2012	22.03	22.21	22.03	22.17	23,440	+0.20(+0.89%)
Dec 14, 2012	22.02	22.04	21.96	21.98	9,372	-0.08(-0.35%)
Dec 13, 2012	22.23	22.24	22.01	22.05	33,151	-0.14(-0.61%)
Dec 12, 2012	22.29	22.29	22.19	22.19	41,403	+0.00(+0.00%)
Dec 11, 2012	22.21	22.24	22.15	22.19	39,330	+0.16(+0.73%)
Dec 10, 2012	21.96	22.05	21.96	22.03	16,871	+0.05(+0.23%)
Dec 07, 2012	21.96	21.98	21.90	21.98	11,374	+0.05(+0.25%)
Dec 06, 2012	21.87	21.92	21.86	21.92	23,185	+0.07(+0.34%)
Dec 05, 2012	21.81	21.92	21.73	21.85	6,154	+0.05(+0.23%)

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.