Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

95.33 -0.21 (-0.22%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.15	69.24	67.75	68.04	478,257	-1.37(-1.98%)
Jan 28, 2021	69.11	70.14	69.11	69.41	187,826	+0.76(+1.11%)
Jan 27, 2021	69.66	69.71	68.23	68.65	148,284	-1.70(-2.42%)
Jan 26, 2021	70.63	70.66	70.34	70.35	103,655	-0.11(-0.15%)
Jan 25, 2021	70.42	70.51	69.56	70.46	136,557	+0.24(+0.34%)
Jan 22, 2021	70.19	70.44	70.18	70.22	155,360	-0.32(-0.45%)
Jan 21, 2021	70.81	70.81	70.37	70.54	179,958	-0.08(-0.11%)
Jan 20, 2021	70.13	70.74	70.00	70.61	124,928	+0.94(+1.35%)
Jan 19, 2021	69.46	69.70	69.19	69.67	247,028	+0.69(+1.00%)
Jan 15, 2021	69.19	69.22	68.57	68.98	350,680	-0.31(-0.44%)
Jan 14, 2021	69.78	69.92	69.21	69.29	873,295	-0.37(-0.54%)
Jan 13, 2021	69.59	69.92	69.49	69.66	100,656	+0.03(+0.04%)
Jan 12, 2021	69.66	69.81	69.26	69.63	98,938	+0.03(+0.04%)
Jan 11, 2021	69.60	70.03	69.53	69.60	157,630	-0.61(-0.88%)
Jan 08, 2021	70.02	70.23	69.43	70.22	136,734	+0.48(+0.69%)
Jan 07, 2021	69.10	69.83	69.08	69.74	94,270	+1.11(+1.62%)
Jan 06, 2021	67.85	69.20	67.83	68.62	157,239	+0.37(+0.54%)
Jan 05, 2021	67.74	68.37	67.73	68.26	179,589	+0.40(+0.59%)

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.