Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.85	17.90	17.70	17.70	16,513	-0.06(-0.32%)
Sep 29, 2010	17.70	17.77	17.67	17.76	14,501	-0.01(-0.08%)
Sep 28, 2010	17.68	17.78	17.55	17.78	44,591	+0.09(+0.51%)
Sep 27, 2010	17.78	17.80	17.68	17.69	13,681	-0.05(-0.29%)
Sep 24, 2010	17.60	17.74	17.60	17.74	10,086	+0.37(+2.12%)
Sep 23, 2010	17.36	17.52	17.34	17.37	8,820	-0.13(-0.75%)
Sep 22, 2010	17.56	17.56	17.49	17.50	36,213	-0.08(-0.48%)
Sep 21, 2010	17.60	17.67	17.57	17.59	12,415	-0.02(-0.09%)
Sep 20, 2010	17.54	17.60	17.54	17.60	1,631	+0.23(+1.31%)
Sep 17, 2010	17.37	17.46	17.37	17.37	16,555	+0.02(+0.09%)
Sep 15, 2010	17.25	17.36	17.25	17.36	2,123	+0.06(+0.33%)
Sep 14, 2010	17.25	17.37	17.25	17.30	4,312	+0.03(+0.19%)
Sep 13, 2010	17.25	17.29	17.20	17.27	9,254	+0.28(+1.62%)
Sep 09, 2010	17.11	16.99	16.99	16.99	8,280	+0.09(+0.51%)
Sep 08, 2010	16.85	16.96	16.85	16.91	7,639	+0.10(+0.59%)
Sep 07, 2010	16.92	16.92	16.81	16.81	8,333	-0.23(-1.37%)
Sep 03, 2010	17.03	17.04	16.96	17.04	10,898	+0.23(+1.37%)
Sep 02, 2010	16.68	16.81	16.65	16.81	25,722	+0.15(+0.91%)

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.