Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.44	13.44	13.30	13.41	23,828	+0.08(+0.61%)
Nov 26, 2008	13.02	13.33	13.02	13.33	4,860	+0.40(+3.09%)
Nov 25, 2008	13.31	13.31	12.79	12.93	14,040	+0.18(+1.41%)
Nov 24, 2008	12.50	12.93	12.50	12.75	39,870	+0.99(+8.42%)
Nov 21, 2008	11.57	11.99	11.23	11.76	13,602	+0.43(+3.80%)
Nov 20, 2008	11.91	12.29	11.33	11.33	35,306	-1.06(-8.56%)
Nov 19, 2008	12.50	12.96	12.33	12.39	64,331	-0.58(-4.50%)
Nov 18, 2008	13.00	13.00	12.54	12.98	31,614	-0.20(-1.55%)
Nov 17, 2008	12.92	13.31	12.88	13.18	25,732	-0.29(-2.15%)
Nov 14, 2008	13.63	13.63	13.27	13.47	29,203	-0.41(-2.94%)
Nov 13, 2008	12.52	13.88	12.47	13.88	21,069	+0.87(+6.65%)
Nov 12, 2008	13.13	13.16	13.01	13.01	10,314	-0.43(-3.20%)
Nov 11, 2008	13.47	13.67	13.40	13.44	38,295	-0.32(-2.30%)
Nov 10, 2008	14.20	14.20	13.76	13.76	37,425	-0.20(-1.46%)
Nov 07, 2008	14.06	14.06	13.86	13.96	39,459	+0.10(+0.75%)
Nov 06, 2008	14.19	14.19	13.83	13.86	14,761	-0.49(-3.43%)
Nov 05, 2008	15.72	15.72	14.35	14.35	83,789	-0.75(-4.96%)
Nov 04, 2008	15.00	15.16	14.90	15.10	26,557	+0.48(+3.30%)

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.