Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.59 +1.42 (+1.39%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.09	12.27	12.01	12.09	54,942	+0.24(+2.06%)
Mar 30, 2009	11.95	11.99	11.84	11.84	19,977	-0.77(-6.07%)
Mar 26, 2009	12.44	12.61	12.40	12.61	56,396	+0.31(+2.48%)
Mar 25, 2009	12.30	12.43	11.96	12.30	27,121	-0.09(-0.72%)
Mar 24, 2009	12.34	12.49	12.34	12.39	1,723	+0.01(+0.10%)
Mar 23, 2009	12.18	12.39	12.16	12.38	150,929	+0.75(+6.41%)
Mar 20, 2009	11.98	11.98	11.62	11.63	11,042	-0.20(-1.72%)
Mar 19, 2009	12.18	12.18	11.84	11.84	25,827	-0.13(-1.09%)
Mar 18, 2009	11.78	11.97	11.78	11.97	5,506	+0.29(+2.51%)
Mar 17, 2009	11.59	11.71	11.59	11.68	2,346	+0.25(+2.15%)
Mar 16, 2009	11.65	11.73	11.43	11.43	25,076	-0.07(-0.60%)
Mar 13, 2009	11.42	11.50	11.42	11.50	0	+0.16(+1.44%)
Mar 12, 2009	11.02	11.34	11.02	11.34	6,279	+0.34(+3.11%)
Mar 11, 2009	10.97	11.04	10.82	10.99	10,867	+0.19(+1.76%)
Mar 10, 2009	10.58	10.80	10.58	10.80	33,725	+0.62(+6.05%)
Mar 09, 2009	10.16	10.35	10.16	10.19	33,857	+0.04(+0.40%)
Mar 06, 2009	10.27	10.28	10.15	10.15	0	-0.24(-2.35%)
Mar 05, 2009	10.63	10.65	10.39	10.39	38,914	-0.56(-5.13%)
Mar 04, 2009	10.81	10.95	10.74	10.95	24,141	+0.16(+1.51%)

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.