Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	74.36	75.54	74.36	75.54	125,722	+1.25(+1.68%)
Jan 30, 2023	74.71	75.13	74.26	74.30	255,444	-0.97(-1.29%)
Jan 27, 2023	74.79	75.72	74.79	75.27	173,015	+0.33(+0.45%)
Jan 26, 2023	74.65	74.98	74.05	74.93	127,985	+0.83(+1.11%)
Jan 25, 2023	73.32	74.20	72.88	74.11	149,026	-0.07(-0.09%)
Jan 24, 2023	73.98	74.33	73.49	74.18	131,850	-0.22(-0.29%)
Jan 23, 2023	73.62	74.72	73.47	74.39	1,066,057	+0.95(+1.30%)
Jan 20, 2023	72.14	73.44	71.94	73.44	696,429	+1.64(+2.28%)
Jan 19, 2023	72.01	72.28	71.64	71.80	752,486	-0.69(-0.95%)
Jan 18, 2023	73.98	74.11	72.49	72.49	346,608	-1.24(-1.68%)
Jan 17, 2023	73.72	74.11	73.60	73.73	339,464	+0.01(+0.01%)
Jan 13, 2023	72.88	73.78	72.80	73.72	318,121	+0.27(+0.36%)
Jan 12, 2023	73.28	73.66	72.51	73.45	267,812	+0.36(+0.50%)
Jan 11, 2023	72.40	73.13	72.40	73.09	706,894	+0.96(+1.33%)
Jan 10, 2023	71.51	72.13	71.50	72.12	149,815	+0.42(+0.59%)
Jan 09, 2023	71.87	72.70	71.65	71.70	377,022	+0.24(+0.33%)
Jan 06, 2023	70.31	71.64	69.86	71.47	267,092	+1.65(+2.36%)
Jan 05, 2023	70.41	70.41	69.72	69.82	200,745	-1.08(-1.52%)
Jan 04, 2023	70.72	71.17	70.25	70.90	156,699	+0.53(+0.75%)

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.