Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.01 -0.22 (-0.22%)

Streaming Delayed Price Updated: 3:20 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.06	17.10	16.74	16.78	147,161	-0.18(-1.03%)
Jan 28, 2010	17.13	17.13	16.88	16.95	9,798	-0.15(-0.86%)
Jan 27, 2010	17.08	17.10	17.02	17.10	25,594	+0.00(+0.00%)
Jan 26, 2010	17.09	17.25	17.07	17.10	42,950	-0.06(-0.33%)
Jan 25, 2010	17.23	17.23	17.16	17.16	5,136	+0.06(+0.36%)
Jan 22, 2010	17.42	17.42	17.09	17.09	13,306	-0.42(-2.37%)
Jan 21, 2010	17.75	17.80	17.48	17.51	6,827	-0.20(-1.10%)
Jan 20, 2010	17.73	17.73	17.59	17.71	7,014	-0.20(-1.09%)
Jan 19, 2010	17.68	17.90	17.68	17.90	4,038	+0.21(+1.17%)
Jan 15, 2010	17.69	17.69	17.69	17.69	5,155	-0.18(-0.99%)
Jan 14, 2010	17.79	17.87	17.39	17.87	55,778	+0.06(+0.36%)
Jan 13, 2010	17.76	17.81	17.76	17.81	1,698	+0.16(+0.92%)
Jan 12, 2010	17.68	17.69	17.58	17.64	40,681	-0.14(-0.78%)
Jan 11, 2010	17.84	17.84	17.75	17.78	1,446	-0.02(-0.11%)
Jan 08, 2010	17.72	17.80	17.72	17.80	3,510	+0.10(+0.55%)
Jan 07, 2010	17.62	17.72	17.62	17.71	30,961	+0.06(+0.35%)
Jan 06, 2010	17.71	17.71	17.64	17.64	13,606	-0.01(-0.07%)
Jan 05, 2010	17.66	17.69	17.63	17.66	3,930	+0.03(+0.16%)

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.