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 (%)
Nov 30, 2015	34.60	34.60	34.32	34.32	25,909	-0.19(-0.55%)
Nov 27, 2015	34.46	34.54	34.38	34.51	56,813	+0.07(+0.21%)
Nov 25, 2015	34.53	34.44	34.44	34.44	47,980	-0.02(-0.06%)
Nov 24, 2015	34.25	34.52	34.13	34.46	46,804	+0.04(+0.10%)
Nov 23, 2015	34.41	34.56	34.33	34.42	54,544	-0.00(-0.01%)
Nov 20, 2015	34.43	34.53	34.35	34.43	89,055	+0.16(+0.48%)
Nov 19, 2015	34.20	34.32	34.17	34.26	43,826	+0.04(+0.10%)
Nov 18, 2015	33.87	34.25	33.83	34.23	102,208	+0.49(+1.46%)
Nov 17, 2015	33.69	33.96	33.64	33.73	244,843	-0.04(-0.13%)
Nov 16, 2015	33.31	33.78	33.31	33.78	112,335	+0.55(+1.64%)
Nov 13, 2015	33.60	33.60	33.23	33.23	46,971	-0.43(-1.28%)
Nov 12, 2015	33.91	33.99	33.66	33.66	20,557	-0.48(-1.42%)
Nov 11, 2015	34.34	34.34	34.15	34.15	60,478	-0.11(-0.31%)
Nov 10, 2015	34.22	34.27	34.12	34.25	31,653	+0.01(+0.03%)
Nov 09, 2015	34.47	34.47	34.01	34.24	43,387	-0.25(-0.72%)
Nov 06, 2015	34.52	34.52	34.21	34.49	32,843	-0.07(-0.19%)
Nov 05, 2015	34.64	34.64	34.44	34.56	65,666	-0.04(-0.13%)
Nov 04, 2015	34.83	34.83	34.55	34.60	12,249	-0.12(-0.36%)
Nov 03, 2015	34.57	34.83	34.54	34.73	27,878	+0.08(+0.22%)

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.