Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.01	69.09	67.61	67.89	479,268	-1.37(-1.98%)
Jan 28, 2021	68.97	69.99	68.97	69.27	188,223	+0.76(+1.11%)
Jan 27, 2021	69.52	69.56	68.09	68.51	148,598	-1.70(-2.42%)
Jan 26, 2021	70.48	70.51	70.20	70.21	103,874	-0.11(-0.15%)
Jan 25, 2021	70.27	70.36	69.41	70.31	136,845	+0.24(+0.34%)
Jan 22, 2021	70.04	70.29	70.03	70.07	155,689	-0.32(-0.45%)
Jan 21, 2021	70.66	70.66	70.22	70.39	180,338	-0.08(-0.11%)
Jan 20, 2021	69.98	70.59	69.85	70.46	125,192	+0.94(+1.35%)
Jan 19, 2021	69.31	69.55	69.05	69.52	247,551	+0.69(+1.00%)
Jan 15, 2021	69.05	69.07	68.42	68.83	351,421	-0.31(-0.44%)
Jan 14, 2021	69.63	69.77	69.06	69.14	875,141	-0.37(-0.54%)
Jan 13, 2021	69.45	69.77	69.34	69.52	100,869	+0.03(+0.04%)
Jan 12, 2021	69.52	69.66	69.11	69.49	99,147	+0.03(+0.04%)
Jan 11, 2021	69.46	69.89	69.38	69.46	157,963	-0.61(-0.88%)
Jan 08, 2021	69.87	70.08	69.28	70.07	137,023	+0.48(+0.69%)
Jan 07, 2021	68.95	69.69	68.94	69.59	94,469	+1.11(+1.62%)
Jan 06, 2021	67.70	69.05	67.69	68.48	157,571	+0.36(+0.53%)
Jan 05, 2021	67.60	68.23	67.59	68.11	179,968	+0.40(+0.59%)

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.