Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.61	19.78	19.60	19.72	12,494	+0.08(+0.42%)
Jan 28, 2011	20.00	20.01	19.64	19.64	29,383	-0.36(-1.78%)
Jan 27, 2011	20.00	20.00	19.96	20.00	20,948	+0.00(+0.02%)
Jan 26, 2011	19.98	20.02	19.92	19.99	20,337	+0.13(+0.65%)
Jan 25, 2011	19.81	19.86	19.81	19.86	9,676	-0.02(-0.08%)
Jan 24, 2011	19.77	19.91	19.76	19.88	33,009	+0.08(+0.40%)
Jan 21, 2011	19.86	19.88	19.78	19.80	17,011	+0.04(+0.21%)
Jan 20, 2011	19.74	19.76	19.68	19.76	9,147	+0.00(+0.02%)
Jan 19, 2011	19.95	19.95	19.73	19.76	22,434	-0.19(-0.96%)
Jan 18, 2011	19.84	19.95	19.84	19.95	15,813	+0.08(+0.40%)
Jan 14, 2011	19.77	19.87	19.77	19.87	134,582	+0.11(+0.55%)
Jan 13, 2011	19.78	19.81	19.75	19.76	38,878	-0.02(-0.09%)
Jan 12, 2011	19.76	19.80	19.76	19.78	3,681	+0.13(+0.65%)
Jan 11, 2011	19.68	19.68	19.60	19.65	2,939	+0.04(+0.19%)
Jan 10, 2011	19.49	19.61	19.48	19.61	11,666	+0.00(+0.02%)
Jan 07, 2011	19.62	19.62	19.51	19.61	20,531	-0.01(-0.04%)
Jan 06, 2011	19.66	19.66	19.62	19.62	2,038	-0.06(-0.33%)
Jan 05, 2011	19.58	19.68	19.57	19.68	10,277	+0.15(+0.75%)
Jan 04, 2011	19.49	19.53	19.49	19.53	5,705	-0.07(-0.34%)

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.