Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.40 +0.43 (+0.43%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	49.45	49.63	49.45	49.54	129,977	-0.02(-0.04%)
Sep 27, 2018	49.51	49.78	49.51	49.56	62,650	+0.15(+0.30%)
Sep 26, 2018	49.58	49.84	49.37	49.41	103,669	-0.10(-0.19%)
Sep 25, 2018	49.66	49.66	49.50	49.51	61,059	-0.08(-0.16%)
Sep 24, 2018	49.56	49.64	49.47	49.59	74,683	-0.13(-0.27%)
Sep 21, 2018	49.92	49.97	49.72	49.72	44,562	-0.05(-0.10%)
Sep 20, 2018	49.49	49.80	49.49	49.77	72,150	+0.49(+0.98%)
Sep 19, 2018	49.36	49.36	49.22	49.29	177,759	+0.03(+0.07%)
Sep 18, 2018	49.07	49.37	49.07	49.25	81,954	+0.21(+0.43%)
Sep 17, 2018	49.30	49.30	48.99	49.04	91,303	-0.25(-0.52%)
Sep 14, 2018	49.32	49.37	49.19	49.30	55,162	+0.07(+0.14%)
Sep 13, 2018	49.13	49.27	49.11	49.23	105,656	+0.24(+0.49%)
Sep 12, 2018	48.96	49.00	48.74	48.99	52,456	+0.04(+0.08%)
Sep 11, 2018	48.76	49.06	48.66	48.95	58,147	+0.10(+0.20%)
Sep 10, 2018	48.87	48.94	48.80	48.85	52,584	+0.22(+0.46%)
Sep 07, 2018	48.57	48.78	48.49	48.63	103,402	-0.16(-0.33%)
Sep 06, 2018	48.94	48.96	48.58	48.79	67,808	-0.12(-0.25%)
Sep 05, 2018	49.05	49.08	48.76	48.91	101,531	-0.23(-0.46%)

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.