Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.35 +1.18 (+1.15%)

Streaming Delayed Price Updated: 1:52 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.216	4.277	4.216	4.260	23,814	+0.03(+0.77%)
Jan 30, 2002	4.195	4.228	4.195	4.228	19,641	+0.07(+1.76%)
Jan 29, 2002	4.167	4.195	4.155	4.155	4,664	-0.02(-0.49%)
Jan 28, 2002	4.134	4.175	4.134	4.175	47,875	+0.05(+1.18%)
Jan 25, 2002	4.114	4.130	4.098	4.126	24,305	+0.01(+0.30%)
Jan 24, 2002	4.114	4.114	4.114	4.114	20,868	+0.01(+0.30%)
Jan 23, 2002	4.102	4.155	4.102	4.102	14,239	+0.00(+0.00%)
Jan 22, 2002	4.199	4.199	4.093	4.102	20,623	-0.07(-1.76%)
Jan 21, 2002	4.081	4.175	4.081	4.175	2,086,877	+0.00(+0.00%)
Jan 18, 2002	4.081	4.175	4.081	4.175	20,868	+0.03(+0.69%)
Jan 17, 2002	4.155	4.155	4.077	4.146	38,300	+0.01(+0.30%)
Jan 16, 2002	4.175	4.175	4.134	4.134	36,581	-0.07(-1.55%)
Jan 15, 2002	4.199	4.199	4.155	4.199	4,173	+0.04(+1.08%)
Jan 14, 2002	4.199	4.199	4.155	4.155	20,623	-0.07(-1.73%)
Jan 11, 2002	4.252	4.252	4.199	4.228	4,443,821	+0.02(+0.48%)
Jan 10, 2002	4.236	4.252	4.179	4.207	3,244,726	-0.03(-0.77%)
Jan 09, 2002	4.260	4.260	4.236	4.240	6,874	+0.04(+1.07%)

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.