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 (%)
Nov 28, 2008	13.41	13.41	13.28	13.39	23,876	+0.08(+0.61%)
Nov 26, 2008	13.00	13.30	13.00	13.30	4,870	+0.40(+3.09%)
Nov 25, 2008	13.28	13.28	12.77	12.90	14,068	+0.18(+1.41%)
Nov 24, 2008	12.47	12.90	12.47	12.73	39,950	+0.99(+8.42%)
Nov 21, 2008	11.55	11.97	11.21	11.74	13,629	+0.43(+3.80%)
Nov 20, 2008	11.89	12.27	11.31	11.31	35,377	-1.06(-8.56%)
Nov 19, 2008	12.47	12.93	12.31	12.37	64,460	-0.58(-4.50%)
Nov 18, 2008	12.98	12.98	12.52	12.95	31,677	-0.20(-1.55%)
Nov 17, 2008	12.90	13.28	12.85	13.15	25,783	-0.29(-2.15%)
Nov 14, 2008	13.61	13.61	13.24	13.44	29,262	-0.41(-2.94%)
Nov 13, 2008	12.49	13.85	12.44	13.85	21,112	+0.86(+6.65%)
Nov 12, 2008	13.11	13.13	12.98	12.99	10,335	-0.43(-3.20%)
Nov 11, 2008	13.44	13.65	13.37	13.42	38,372	-0.32(-2.30%)
Nov 10, 2008	14.17	14.17	13.73	13.73	37,500	-0.20(-1.46%)
Nov 07, 2008	14.03	14.03	13.83	13.94	39,538	+0.10(+0.75%)
Nov 06, 2008	14.16	14.16	13.81	13.83	14,790	-0.49(-3.43%)
Nov 05, 2008	15.69	15.69	14.32	14.32	83,957	-0.75(-4.96%)
Nov 04, 2008	14.97	15.13	14.87	15.07	26,611	+0.48(+3.30%)

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.