Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.76	55.16	54.21	55.07	152,688	+0.29(+0.53%)
May 28, 2020	55.11	55.49	54.63	54.78	127,757	-0.12(-0.22%)
May 27, 2020	54.70	54.90	53.71	54.90	128,174	+0.69(+1.28%)
May 26, 2020	54.71	54.85	54.11	54.21	287,994	+0.65(+1.21%)
May 22, 2020	53.37	53.62	53.21	53.56	69,920	+0.13(+0.25%)
May 21, 2020	53.84	53.89	53.30	53.43	99,628	-0.39(-0.73%)
May 20, 2020	53.52	53.94	53.44	53.82	140,117	+0.95(+1.80%)
May 19, 2020	53.29	53.61	52.86	52.87	272,565	-0.49(-0.93%)
May 18, 2020	53.04	53.66	52.98	53.37	190,936	+1.50(+2.88%)
May 15, 2020	51.06	51.90	51.01	51.87	94,772	+0.37(+0.72%)
May 14, 2020	50.43	51.50	49.93	51.50	204,847	+0.62(+1.22%)
May 13, 2020	51.74	51.97	50.45	50.88	174,322	-0.93(-1.80%)
May 12, 2020	53.19	53.19	51.81	51.81	145,292	-1.16(-2.19%)
May 11, 2020	52.54	53.25	52.46	52.97	166,894	+0.02(+0.04%)
May 08, 2020	52.65	52.96	52.58	52.94	195,652	+0.94(+1.81%)
May 07, 2020	52.02	52.34	51.91	52.00	390,428	+0.66(+1.29%)
May 06, 2020	51.94	52.07	51.34	51.34	204,423	-0.33(-0.64%)
May 05, 2020	51.74	52.23	51.60	51.67	105,774	+0.50(+0.97%)
May 04, 2020	50.54	51.18	50.33	51.18	283,706	+0.27(+0.52%)

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.