Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.44 +0.47 (+0.47%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.45	32.02	31.45	32.00	68,133	+0.78(+2.51%)
Jan 28, 2016	31.40	31.41	30.95	31.22	70,349	+0.18(+0.57%)
Jan 27, 2016	31.35	31.60	30.95	31.04	415,509	-0.35(-1.12%)
Jan 26, 2016	31.06	31.40	31.06	31.39	52,908	+0.47(+1.51%)
Jan 25, 2016	31.29	31.39	30.89	30.92	88,104	-0.53(-1.67%)
Jan 22, 2016	31.23	31.45	31.23	31.45	80,032	+0.62(+2.01%)
Jan 21, 2016	30.72	31.20	30.54	30.83	109,060	+0.16(+0.51%)
Jan 20, 2016	30.44	30.93	29.87	30.67	95,784	-0.27(-0.88%)
Jan 19, 2016	31.28	31.28	30.67	30.95	223,918	+0.09(+0.29%)
Jan 15, 2016	30.81	30.86	30.86	30.86	122,912	-0.81(-2.55%)
Jan 14, 2016	31.28	31.84	31.03	31.66	50,602	+0.49(+1.56%)
Jan 13, 2016	32.20	32.20	31.16	31.18	213,208	-0.85(-2.65%)
Jan 12, 2016	32.00	32.16	31.65	32.03	54,633	+0.25(+0.79%)
Jan 11, 2016	31.94	31.99	31.38	31.78	151,893	+0.01(+0.03%)
Jan 08, 2016	32.32	32.34	31.77	31.77	32,228	-0.41(-1.26%)
Jan 07, 2016	32.39	32.67	32.10	32.17	88,373	-0.73(-2.21%)
Jan 06, 2016	32.88	33.05	32.74	32.90	91,585	-0.40(-1.19%)
Jan 05, 2016	33.30	33.36	33.15	33.30	50,555	+0.07(+0.21%)

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.