Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.45 +0.18 (+0.17%)

Streaming Delayed Price Updated: 10:42 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.92	78.04	77.79	77.79	86,107	+0.24(+0.31%)
May 27, 2021	77.89	77.89	77.55	77.55	250,026	-0.12(-0.15%)
May 26, 2021	77.60	77.71	77.42	77.67	731,855	+0.22(+0.29%)
May 25, 2021	77.78	77.78	77.31	77.45	122,844	-0.06(-0.07%)
May 24, 2021	77.14	77.74	77.10	77.50	92,959	+0.83(+1.08%)
May 21, 2021	77.12	77.25	76.63	76.68	117,647	+0.04(+0.05%)
May 20, 2021	76.03	76.89	75.99	76.64	94,175	+0.88(+1.16%)
May 19, 2021	75.02	75.78	74.76	75.76	274,333	-0.19(-0.25%)
May 18, 2021	76.62	76.64	75.95	75.95	67,790	-0.62(-0.80%)
May 17, 2021	76.66	76.66	76.25	76.57	67,101	-0.31(-0.40%)
May 14, 2021	76.39	77.05	76.34	76.88	132,465	+1.09(+1.43%)
May 13, 2021	75.15	76.12	75.15	75.79	98,635	+0.91(+1.22%)
May 12, 2021	76.09	76.24	74.72	74.88	230,428	-1.75(-2.28%)
May 11, 2021	76.46	76.79	75.97	76.63	143,001	-0.75(-0.97%)
May 10, 2021	78.30	78.30	77.37	77.38	99,441	-0.80(-1.02%)
May 07, 2021	77.73	78.26	77.73	78.18	165,431	+0.72(+0.93%)
May 06, 2021	77.03	77.52	76.58	77.46	84,593	+0.45(+0.59%)
May 05, 2021	77.30	77.31	76.81	77.00	126,361	+0.10(+0.13%)
May 04, 2021	77.02	77.02	76.24	76.91	104,284	-0.46(-0.60%)

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.