Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

106.25 -0.71 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 77.17 77.34 77.03 77.16 91,396 -0.51(-0.66%)
Apr 29, 2021 77.83 77.83 77.05 77.67 297,972 +0.27(+0.35%)
Apr 28, 2021 77.64 77.75 77.37 77.40 116,389 -0.18(-0.24%)
Apr 27, 2021 77.67 77.70 77.38 77.58 84,596 -0.05(-0.06%)
Apr 26, 2021 77.77 77.79 77.56 77.63 97,791 +0.07(+0.09%)
Apr 23, 2021 76.80 77.79 76.80 77.56 176,139 +0.80(+1.04%)
Apr 22, 2021 77.39 77.55 76.51 76.77 119,805 -0.60(-0.77%)
Apr 21, 2021 76.48 77.41 76.48 77.36 134,280 +0.80(+1.04%)
Apr 20, 2021 76.79 77.03 76.31 76.56 171,399 -0.44(-0.57%)
Apr 19, 2021 77.36 77.36 76.82 77.01 156,181 -0.50(-0.65%)
Apr 16, 2021 77.56 77.59 77.25 77.51 192,567 +0.32(+0.41%)
Apr 15, 2021 76.83 77.26 76.79 77.19 116,737 +0.86(+1.12%)
Apr 14, 2021 76.67 76.85 76.27 76.33 258,739 -0.22(-0.29%)
Apr 13, 2021 76.33 76.67 76.25 76.55 490,170 +0.28(+0.37%)
Apr 12, 2021 76.15 76.37 76.04 76.28 120,569 +0.11(+0.14%)
Apr 09, 2021 75.71 76.22 75.63 76.17 257,034 +0.52(+0.69%)
Apr 08, 2021 75.63 75.67 75.45 75.65 243,322 +0.36(+0.47%)
Apr 07, 2021 75.34 75.50 75.14 75.29 103,594 -0.04(-0.05%)
Apr 06, 2021 75.32 75.65 75.28 75.33 164,790 -0.17(-0.23%)
Apr 05, 2021 74.90 75.57 74.90 75.51 129,612 +1.13(+1.53%)
Apr 01, 2021 73.87 74.38 73.86 74.37 115,519 +0.93(+1.27%)
Mar 31, 2021 73.24 73.76 73.24 73.44 124,955 +0.40(+0.55%)
Mar 30, 2021 72.98 73.17 72.67 73.03 258,351 -0.12(-0.17%)
Mar 29, 2021 73.09 73.36 72.64 73.16 105,466 -0.17(-0.24%)
Mar 26, 2021 72.28 73.40 72.18 73.33 117,183 +1.34(+1.86%)
Mar 25, 2021 71.33 72.16 70.91 72.00 135,720 +0.43(+0.61%)
Mar 24, 2021 72.20 72.49 71.56 71.56 191,143 -0.35(-0.48%)
Mar 23, 2021 72.40 72.64 71.76 71.91 486,275 -0.57(-0.78%)
Mar 22, 2021 71.99 72.73 71.99 72.47 101,285 +0.61(+0.85%)
Mar 19, 2021 72.11 72.23 71.47 71.86 98,135 -0.20(-0.28%)
Mar 18, 2021 72.73 72.95 71.95 72.06 204,287 -1.10(-1.51%)
Mar 17, 2021 72.67 73.35 72.50 73.16 136,420 +0.16(+0.22%)
Mar 16, 2021 73.33 73.44 72.89 73.00 107,308 -0.20(-0.28%)
Mar 15, 2021 72.76 73.21 72.36 73.20 170,567 +0.54(+0.74%)
Mar 12, 2021 72.36 72.66 72.16 72.66 93,859 -0.02(-0.03%)
Mar 11, 2021 72.43 73.07 72.26 72.68 92,926 +0.86(+1.20%)
Mar 10, 2021 71.95 72.16 71.66 71.82 107,090 +0.47(+0.66%)
Mar 09, 2021 71.20 71.89 71.20 71.35 112,178 +1.03(+1.46%)
Mar 08, 2021 70.87 71.47 70.29 70.32 106,644 -0.32(-0.45%)
Mar 05, 2021 70.01 70.82 68.50 70.64 173,327 +1.48(+2.14%)
Mar 04, 2021 70.13 70.54 68.37 69.16 157,353 -1.05(-1.49%)
Mar 03, 2021 71.13 71.26 70.16 70.21 115,378 -1.12(-1.57%)
Mar 02, 2021 71.95 71.96 71.29 71.33 161,139 -0.56(-0.77%)
Mar 01, 2021 71.28 72.12 71.28 71.89 211,334 +1.60(+2.28%)
Feb 26, 2021 70.97 71.18 69.89 70.29 205,031 -0.33(-0.46%)
Feb 25, 2021 72.21 72.39 70.30 70.61 145,164 -1.89(-2.61%)
Feb 24, 2021 71.36 72.55 71.11 72.50 218,920 +0.96(+1.34%)
Feb 23, 2021 71.05 71.85 70.20 71.54 196,265 +0.04(+0.05%)
Feb 22, 2021 71.61 72.02 71.48 71.50 125,237 -0.58(-0.80%)
Feb 19, 2021 72.51 72.56 72.05 72.08 179,271 -0.19(-0.27%)
Feb 18, 2021 72.02 72.40 71.75 72.27 202,084 -0.25(-0.34%)
Feb 17, 2021 72.11 72.57 71.94 72.52 152,473 +0.00(+0.00%)
Feb 16, 2021 72.81 72.91 72.41 72.52 156,743 +0.00(+0.00%)
Feb 12, 2021 72.11 72.56 72.06 72.52 163,107 +0.26(+0.36%)
Feb 11, 2021 72.22 72.32 71.83 72.26 177,444 +0.35(+0.49%)
Feb 10, 2021 72.35 72.35 71.49 71.91 163,027 -0.09(-0.12%)
Feb 09, 2021 71.96 72.10 71.81 71.99 120,907 -0.09(-0.12%)
Feb 08, 2021 71.89 72.08 71.65 72.08 213,502 +0.57(+0.79%)
Feb 05, 2021 71.58 71.70 71.24 71.51 166,444 +0.35(+0.48%)
Feb 04, 2021 70.74 71.17 70.59 71.17 126,693 +0.70(+0.99%)
Feb 03, 2021 70.53 70.82 70.19 70.47 94,535 +0.33(+0.46%)
Feb 02, 2021 69.81 70.46 69.81 70.14 146,069 +1.02(+1.47%)
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.