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, 2023	74.52	75.70	74.52	75.70	125,457	+1.25(+1.68%)
Jan 30, 2023	74.87	75.29	74.42	74.45	254,905	-0.97(-1.29%)
Jan 27, 2023	74.94	75.88	74.94	75.43	172,650	+0.33(+0.45%)
Jan 26, 2023	74.81	75.14	74.21	75.09	127,715	+0.83(+1.11%)
Jan 25, 2023	73.48	74.35	73.03	74.27	148,712	-0.07(-0.09%)
Jan 24, 2023	74.14	74.49	73.64	74.33	131,572	-0.22(-0.29%)
Jan 23, 2023	73.77	74.88	73.63	74.55	1,063,808	+0.95(+1.30%)
Jan 20, 2023	72.30	73.60	72.09	73.60	694,960	+1.64(+2.28%)
Jan 19, 2023	72.16	72.43	71.79	71.95	750,898	-0.69(-0.95%)
Jan 18, 2023	74.14	74.27	72.64	72.64	345,877	-1.24(-1.68%)
Jan 17, 2023	73.87	74.27	73.75	73.88	338,748	+0.01(+0.01%)
Jan 13, 2023	73.03	73.94	72.96	73.87	317,450	+0.27(+0.36%)
Jan 12, 2023	73.44	73.81	72.66	73.61	267,247	+0.36(+0.50%)
Jan 11, 2023	72.55	73.28	72.55	73.24	705,403	+0.96(+1.33%)
Jan 10, 2023	71.67	72.29	71.65	72.28	149,499	+0.42(+0.59%)
Jan 09, 2023	72.02	72.86	71.80	71.85	376,226	+0.24(+0.33%)
Jan 06, 2023	70.46	71.79	70.01	71.62	266,529	+1.65(+2.36%)
Jan 05, 2023	70.56	70.56	69.87	69.96	200,322	-1.08(-1.52%)
Jan 04, 2023	70.87	71.32	70.40	71.05	156,368	+0.53(+0.75%)

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.