Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.92 -0.31 (-0.31%)

Streaming Delayed Price Updated: 2:05 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	21.32	21.36	21.17	21.17	44,178	-0.13(-0.62%)
Feb 28, 2012	21.25	21.32	21.23	21.30	9,825	+0.03(+0.15%)
Feb 27, 2012	21.10	21.27	21.05	21.27	7,617	+0.06(+0.28%)
Feb 24, 2012	21.22	21.25	21.20	21.21	11,494	+0.02(+0.09%)
Feb 23, 2012	21.07	21.19	21.07	21.19	10,318	+0.09(+0.42%)
Feb 22, 2012	21.13	21.16	21.05	21.10	10,991	-0.03(-0.16%)
Feb 21, 2012	21.26	21.27	21.12	21.14	24,604	-0.09(-0.44%)
Feb 17, 2012	21.25	21.25	21.18	21.23	65,999	+0.02(+0.11%)
Feb 16, 2012	20.95	21.21	20.95	21.21	68,535	+0.29(+1.37%)
Feb 15, 2012	21.04	21.07	20.86	20.92	41,379	-0.06(-0.28%)
Feb 14, 2012	20.97	20.98	20.86	20.98	122,292	-0.04(-0.21%)
Feb 13, 2012	21.07	21.07	20.93	21.02	28,803	+0.15(+0.72%)
Feb 10, 2012	20.88	20.91	20.82	20.88	23,510	-0.17(-0.83%)
Feb 09, 2012	21.06	21.06	20.96	21.05	23,806	+0.01(+0.04%)
Feb 08, 2012	21.06	21.06	20.94	21.04	20,558	+0.04(+0.18%)
Feb 07, 2012	20.91	21.04	20.88	21.00	25,830	+0.04(+0.21%)
Feb 06, 2012	20.88	20.96	20.87	20.96	15,659	-0.03(-0.12%)
Feb 03, 2012	20.88	20.98	20.88	20.98	65,808	+0.30(+1.44%)
Feb 02, 2012	20.66	20.72	20.66	20.69	24,909	+0.05(+0.24%)

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.