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, 2022	82.86	84.50		84.47	215,572	+1.64(+1.98%)
Jan 28, 2022	81.08	82.87	80.05	82.83	277,086	+1.87(+2.30%)
Jan 27, 2022	82.51	82.96	80.64	80.96	703,654	-0.70(-0.86%)
Jan 26, 2022	83.09	83.69	80.78	81.66	278,481	+0.10(+0.12%)
Jan 25, 2022	81.70	82.55	80.52	81.56	944,172	-1.40(-1.69%)
Jan 24, 2022	81.31	83.03	79.17	82.96	503,556	+0.40(+0.48%)
Jan 21, 2022	83.84	84.47	82.54	82.57	326,986	-1.38(-1.64%)
Jan 20, 2022	85.35	86.31	83.89	83.95	323,787	-0.89(-1.05%)
Jan 19, 2022	86.01	86.53	84.81	84.84	361,440	-0.80(-0.93%)
Jan 18, 2022	86.18	86.31	85.47	85.64	295,663	-1.59(-1.83%)
Jan 14, 2022				87.23	0	+0.01(+0.01%)
Jan 13, 2022	89.02	89.06	87.04	87.22	303,497	-1.49(-1.68%)
Jan 12, 2022	88.84	89.16	88.34	88.71	110,912	+0.38(+0.43%)
Jan 11, 2022	87.56	88.33	86.92	88.33	215,330	+0.72(+0.82%)
Jan 10, 2022	87.02	87.67	85.77	87.61	289,798	-0.10(-0.11%)
Jan 07, 2022	88.32	88.44	87.40	87.71	258,393	-0.58(-0.66%)
Jan 06, 2022	88.21	88.82	87.79	88.29	252,870	-0.13(-0.14%)
Jan 05, 2022	90.27	90.38	88.38	88.41	171,202	-2.08(-2.30%)
Jan 04, 2022	90.84	91.02	90.02	90.49	165,898	-0.19(-0.21%)

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.