Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.59 +1.42 (+1.39%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.811	4.847	4.811	4.827	14,238	+0.02(+0.42%)
Jan 28, 2005	4.795	4.807	4.795	4.807	10,556	-0.00(-0.08%)
Jan 27, 2005	4.815	4.819	4.803	4.811	12,519	+0.00(+0.00%)
Jan 26, 2005	4.827	4.864	4.811	4.811	14,974	-0.00(-0.08%)
Jan 25, 2005	4.815	4.815	4.815	4.815	736	+0.01(+0.25%)
Jan 24, 2005	4.803	4.803	4.803	4.803	1,227	-0.02(-0.34%)
Jan 21, 2005	4.815	4.819	4.815	4.819	2,209	+0.01(+0.17%)
Jan 20, 2005	4.823	4.823	4.811	4.811	5,155	-0.04(-0.76%)
Jan 19, 2005	4.827	4.847	4.827	4.847	16,693	+0.06(+1.28%)
Jan 18, 2005	4.786	4.786	4.786	4.786	1,227	-0.02(-0.34%)
Jan 14, 2005	4.807	4.807	4.803	4.803	2,209	-0.02(-0.34%)
Jan 13, 2005	4.807	4.827	4.807	4.819	22,830	+0.01(+0.17%)
Jan 12, 2005	4.868	4.868	4.799	4.811	33,877	-0.03(-0.59%)
Jan 11, 2005	4.839	4.839	4.839	4.839	2,209	+0.00(+0.08%)
Jan 10, 2005	4.860	4.860	4.835	4.835	1,963	+0.02(+0.42%)
Jan 07, 2005	4.811	4.823	4.811	4.815	10,556	+0.01(+0.17%)
Jan 06, 2005	4.790	4.819	4.782	4.807	21,112	-0.01(-0.17%)
Jan 05, 2005	4.819	4.819	4.815	4.815	6,137	-0.02(-0.51%)
Jan 04, 2005	4.884	4.884	4.839	4.839	9,083	-0.11(-2.14%)

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.