Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.40	18.43	18.38	18.43	5,009	+0.06(+0.34%)
Oct 28, 2010	18.32	18.39	18.32	18.37	10,876	+0.04(+0.23%)
Oct 27, 2010	18.27	18.33	18.21	18.33	53,887	-0.15(-0.80%)
Oct 25, 2010	18.47	18.49	18.43	18.48	14,122	+0.16(+0.90%)
Oct 22, 2010	18.31	18.31	18.31	18.31	96,981	-0.05(-0.29%)
Oct 21, 2010	18.37	18.37	18.37	18.37	412	+0.14(+0.77%)
Oct 20, 2010	18.12	18.25	18.11	18.23	31,974	+0.05(+0.29%)
Oct 19, 2010	18.10	18.20	18.10	18.17	4,475	-0.14(-0.79%)
Oct 18, 2010	18.19	18.33	18.19	18.32	51,417	+0.10(+0.57%)
Oct 15, 2010	18.29	18.29	18.12	18.21	8,061	+0.10(+0.55%)
Oct 14, 2010	18.14	18.19	18.01	18.11	64,839	-0.05(-0.27%)
Oct 13, 2010	18.17	18.23	18.16	18.16	6,725	+0.10(+0.55%)
Oct 12, 2010	17.94	18.07	17.90	18.07	9,140	+0.12(+0.69%)
Oct 11, 2010	18.00	18.01	17.94	17.94	22,264	-0.05(-0.26%)
Oct 08, 2010	17.99	17.99	17.83	17.99	674	+0.13(+0.70%)
Oct 07, 2010	17.81	17.86	17.80	17.86	14,008	+0.03(+0.14%)
Oct 06, 2010	17.91	17.91	17.84	17.84	32,825	-0.08(-0.45%)
Oct 05, 2010	17.76	17.94	17.75	17.92	65,544	+0.37(+2.11%)
Oct 04, 2010	17.68	17.74	17.55	17.55	11,104	-0.13(-0.72%)

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.