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, 2005	4.820	4.857	4.820	4.837	14,209	+0.02(+0.42%)
Jan 28, 2005	4.804	4.816	4.804	4.816	10,534	-0.00(-0.08%)
Jan 27, 2005	4.825	4.829	4.812	4.820	12,494	+0.00(+0.00%)
Jan 26, 2005	4.837	4.874	4.820	4.820	14,944	-0.00(-0.08%)
Jan 25, 2005	4.825	4.825	4.825	4.825	734	+0.01(+0.25%)
Jan 24, 2005	4.812	4.812	4.812	4.812	1,224	-0.02(-0.34%)
Jan 21, 2005	4.825	4.829	4.825	4.829	2,204	+0.01(+0.17%)
Jan 20, 2005	4.833	4.833	4.820	4.820	5,144	-0.04(-0.76%)
Jan 19, 2005	4.837	4.857	4.837	4.857	16,659	+0.06(+1.28%)
Jan 18, 2005	4.796	4.796	4.796	4.796	1,224	-0.02(-0.34%)
Jan 14, 2005	4.816	4.816	4.812	4.812	2,204	-0.02(-0.34%)
Jan 13, 2005	4.816	4.837	4.816	4.829	22,784	+0.01(+0.17%)
Jan 12, 2005	4.878	4.878	4.808	4.820	33,809	-0.03(-0.59%)
Jan 11, 2005	4.849	4.849	4.849	4.849	2,204	+0.00(+0.08%)
Jan 10, 2005	4.869	4.869	4.845	4.845	1,959	+0.02(+0.42%)
Jan 07, 2005	4.820	4.833	4.820	4.825	10,534	+0.01(+0.17%)
Jan 06, 2005	4.800	4.829	4.792	4.816	21,069	-0.01(-0.17%)
Jan 05, 2005	4.829	4.829	4.825	4.825	6,124	-0.02(-0.51%)
Jan 04, 2005	4.894	4.894	4.849	4.849	9,064	-0.11(-2.14%)

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.