Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.796	3.796	3.698	3.698	12,494	-0.16(-4.13%)
Sep 27, 2002	3.869	3.869	3.857	3.857	26,459	-0.02(-0.53%)
Sep 26, 2002	3.829	3.878	3.829	3.878	48,509	+0.08(+2.04%)
Sep 25, 2002	3.714	3.800	3.714	3.800	14,699	+0.10(+2.65%)
Sep 24, 2002	3.702	3.702	3.702	3.702	1,714	-0.44(-10.64%)
Sep 23, 2002	4.143	4.143	4.143	4.143	1,714	+0.33(+8.56%)
Sep 20, 2002	3.816	3.816	3.816	3.816	3,429	-0.06(-1.58%)
Sep 19, 2002	3.886	3.886	3.878	3.878	17,149	-0.04(-1.14%)
Sep 18, 2002	3.927	3.927	3.922	3.922	6,124	-0.22(-5.32%)
Sep 17, 2002	3.980	4.143	3.980	4.143	3,429	+0.22(+5.62%)
Sep 16, 2002	3.922	3.922	3.922	3.922	3,429	+0.00(+0.00%)
Sep 13, 2002	3.922	3.922	3.922	3.922	6,859	-0.04(-1.03%)
Sep 12, 2002	3.967	3.967	3.963	3.963	6,859	-0.02(-0.41%)
Sep 11, 2002	4.000	4.000	3.980	3.980	10,779	+0.02(+0.41%)
Sep 10, 2002	4.000	4.000	3.963	3.963	8,819	-0.02(-0.51%)
Sep 09, 2002	3.984	3.984	3.984	3.984	1,959	-0.02(-0.41%)
Sep 06, 2002	4.000	4.000	4.000	4.000	2,449	+0.06(+1.55%)
Sep 05, 2002	3.939	3.939	3.939	3.939	2,694	+0.00(+0.00%)
Sep 04, 2002	3.878	3.939	3.845	3.939	23,764	+0.06(+1.58%)

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.