Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.01 -0.23 (-0.22%)

Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.83	32.99	32.52	32.52	60,763	-0.51(-1.54%)
Jan 29, 2015	32.82	33.04	32.51	33.02	21,230	+0.24(+0.74%)
Jan 28, 2015	33.24	33.44	32.74	32.78	97,817	-0.46(-1.38%)
Jan 27, 2015	33.42	33.42	33.08	33.24	88,830	-0.37(-1.09%)
Jan 26, 2015	33.63	33.67	33.44	33.61	42,839	+0.01(+0.02%)
Jan 23, 2015	33.75	33.76	33.58	33.60	47,906	-0.20(-0.60%)
Jan 22, 2015	33.47	33.81	33.19	33.81	60,061	+0.59(+1.77%)
Jan 21, 2015	32.98	33.34	32.98	33.22	356,859	+0.10(+0.29%)
Jan 20, 2015	33.17	33.20	32.88	33.12	26,365	+0.00(+0.00%)
Jan 16, 2015	32.67	33.12	32.61	33.12	30,710	+0.43(+1.31%)
Jan 15, 2015	32.92	32.99	32.64	32.69	29,132	-0.20(-0.60%)
Jan 14, 2015	32.80	32.95	32.59	32.89	87,881	-0.21(-0.62%)
Jan 13, 2015	33.43	33.58	32.88	33.10	79,911	-0.06(-0.19%)
Jan 12, 2015	33.44	33.44	33.21	33.16	62,724	-0.19(-0.58%)
Jan 09, 2015	33.66	33.66	33.29	33.35	22,452	-0.29(-0.87%)
Jan 08, 2015	33.20	33.71	33.20	33.64	58,850	+0.57(+1.74%)
Jan 07, 2015	33.00	33.26	32.85	33.07	43,325	+0.39(+1.21%)
Jan 06, 2015	33.12	33.12	32.54	32.67	39,127	-0.33(-1.01%)
Jan 05, 2015	33.44	33.44	32.95	33.01	28,742	-0.56(-1.66%)

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.