Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.17 +0.01 (+0.01%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	26.05	26.16	25.95	25.98	47,766	-0.17(-0.64%)
Jun 27, 2013	26.11	26.16	26.08	26.15	22,108	+0.18(+0.69%)
Jun 26, 2013	25.85	25.98	25.83	25.97	13,915	+0.30(+1.18%)
Jun 25, 2013	25.58	25.69	25.53	25.67	111,052	+0.15(+0.59%)
Jun 24, 2013	25.41	25.59	25.20	25.52	21,939	-0.14(-0.54%)
Jun 21, 2013	25.76	25.76	25.45	25.65	58,683	+0.09(+0.34%)
Jun 20, 2013	26.02	26.02	25.54	25.57	21,062	-0.70(-2.68%)
Jun 19, 2013	26.57	26.60	26.27	26.27	20,200	-0.30(-1.14%)
Jun 18, 2013	26.44	26.64	26.44	26.58	28,901	+0.19(+0.73%)
Jun 17, 2013	26.38	26.54	26.25	26.38	122,615	+0.18(+0.67%)
Jun 14, 2013	26.33	26.38	26.15	26.21	22,067	-0.12(-0.47%)
Jun 13, 2013	25.94	26.33	25.87	26.33	64,435	+0.36(+1.39%)
Jun 12, 2013	26.34	26.36	25.96	25.97	13,464	-0.20(-0.76%)
Jun 11, 2013	26.25	26.31	26.13	26.17	8,423	-0.23(-0.88%)
Jun 10, 2013	26.52	26.52	26.36	26.40	61,864	-0.04(-0.16%)
Jun 07, 2013	26.26	26.44	26.22	26.44	21,596	+0.41(+1.58%)
Jun 06, 2013	25.97	26.03	25.74	26.03	8,446	+0.12(+0.45%)
Jun 05, 2013	26.02	26.02	25.87	25.91	6,901	-0.36(-1.38%)
Jun 04, 2013	26.37	26.49	26.23	26.27	10,779	-0.09(-0.34%)

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.