Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.911	4.911	4.899	4.899	7,349	-0.02(-0.42%)
Jan 30, 2006	4.923	4.948	4.919	4.919	23,027	-0.01(-0.17%)
Jan 27, 2006	4.886	4.927	4.886	4.927	979	+0.03(+0.58%)
Jan 26, 2006	4.890	4.927	4.890	4.899	34,295	+0.02(+0.33%)
Jan 25, 2006	4.878	4.890	4.878	4.882	11,758	-0.01(-0.17%)
Jan 24, 2006	4.866	4.890	4.862	4.890	4,164	+0.02(+0.42%)
Jan 23, 2006	4.850	4.874	4.850	4.870	60,507	-0.00(-0.08%)
Jan 20, 2006	4.931	4.931	4.862	4.874	56,833	-0.07(-1.40%)
Jan 19, 2006	4.927	4.943	4.927	4.943	4,164	+0.03(+0.67%)
Jan 18, 2006	4.907	4.911	4.899	4.911	10,778	+0.01(+0.17%)
Jan 17, 2006	4.903	4.903	4.899	4.903	25,966	+0.01(+0.17%)
Jan 13, 2006	4.894	4.894	4.894	4.894	0	+0.00(+0.00%)
Jan 12, 2006	4.931	4.931	4.862	4.894	46,054	-0.04(-0.75%)
Jan 11, 2006	4.935	4.935	4.931	4.931	9,063	-0.01(-0.17%)
Jan 10, 2006	4.948	4.948	4.939	4.939	31,356	-0.02(-0.49%)
Jan 09, 2006	4.960	4.964	4.960	4.964	1,714	+0.02(+0.50%)
Jan 06, 2006	4.915	4.939	4.915	4.939	9,553	+0.02(+0.50%)
Jan 05, 2006	4.923	4.923	4.899	4.915	37,235	+0.03(+0.58%)
Jan 04, 2006	4.886	4.886	4.886	4.886	0	+0.00(+0.00%)

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.