Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.35 +0.38 (+0.38%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.83	24.99	24.82	24.95	54,268	+0.14(+0.55%)
Mar 27, 2013	24.70	24.82	24.66	24.82	8,437	-0.01(-0.03%)
Mar 26, 2013	24.74	24.82	24.73	24.82	9,600	+0.19(+0.78%)
Mar 25, 2013	24.80	24.80	24.55	24.63	22,873	-0.04(-0.18%)
Mar 22, 2013	24.69	24.72	24.67	24.68	19,428	+0.13(+0.52%)
Mar 21, 2013	24.59	24.66	24.55	24.55	79,996	-0.20(-0.81%)
Mar 20, 2013	24.69	24.75	24.66	24.75	6,521	+0.26(+1.06%)
Mar 19, 2013	24.62	24.64	24.39	24.49	15,738	-0.05(-0.19%)
Mar 18, 2013	24.49	24.65	24.46	24.54	26,118	-0.16(-0.65%)
Mar 15, 2013	24.71	24.74	24.65	24.70	144,536	-0.08(-0.32%)
Mar 14, 2013	24.74	24.77	24.72	24.77	5,188	+0.12(+0.49%)
Mar 13, 2013	24.64	24.67	24.57	24.66	14,209	+0.03(+0.14%)
Mar 12, 2013	24.63	24.64	24.55	24.62	12,170	+0.01(+0.03%)
Mar 11, 2013	24.54	24.62	24.54	24.61	25,515	+0.08(+0.31%)
Mar 08, 2013	24.55	24.55	24.48	24.54	5,333	+0.07(+0.27%)
Mar 07, 2013	24.47	24.49	24.45	24.47	23,957	+0.07(+0.28%)
Mar 06, 2013	24.44	24.44	24.39	24.40	18,399	+0.04(+0.18%)
Mar 05, 2013	24.40	24.40	24.36	24.36	11,731	+0.22(+0.90%)
Mar 04, 2013	23.95	24.14	23.95	24.14	10,718	+0.15(+0.64%)

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.