Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

106.25 -0.71 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 87.17 87.95 87.17 87.89 116,929 +0.54(+0.62%)
Oct 28, 2021 86.92 87.37 86.92 87.35 392,209 +0.80(+0.93%)
Oct 27, 2021 86.80 87.20 86.55 86.55 184,170 -0.07(-0.08%)
Oct 26, 2021 86.85 86.62 169,577 +0.19(+0.22%)
Oct 25, 2021 86.14 86.53 85.79 86.43 92,841 +0.64(+0.74%)
Oct 22, 2021 85.69 85.99 85.33 85.79 128,941 +0.02(+0.02%)
Oct 21, 2021 85.37 85.80 85.24 85.77 210,912 +0.39(+0.45%)
Oct 20, 2021 85.32 85.55 85.28 85.38 87,705 +0.11(+0.12%)
Oct 19, 2021 85.04 85.31 84.92 85.28 178,386 +0.53(+0.63%)
Oct 18, 2021 84.22 84.80 84.10 84.74 143,539 +0.21(+0.25%)
Oct 15, 2021 84.46 84.58 84.28 84.53 137,001 +0.56(+0.67%)
Oct 14, 2021 83.16 83.98 83.16 83.97 141,555 +1.57(+1.90%)
Oct 13, 2021 82.28 82.49 81.82 82.40 121,532 +0.40(+0.48%)
Oct 12, 2021 82.40 82.47 81.84 82.01 236,470 -0.11(-0.13%)
Oct 11, 2021 82.49 83.04 82.10 82.11 197,576 -0.43(-0.52%)
Oct 08, 2021 82.91 82.91 82.40 82.54 130,006 -0.16(-0.20%)
Oct 07, 2021 82.57 83.18 82.51 82.70 254,587 +0.78(+0.96%)
Oct 06, 2021 80.78 81.93 80.51 81.92 91,931 +0.42(+0.51%)
Oct 05, 2021 80.97 81.92 80.84 81.51 170,564 +0.89(+1.10%)
Oct 04, 2021 81.51 81.60 80.14 80.62 149,434 -1.02(-1.26%)
Oct 01, 2021 80.86 81.93 80.31 81.64 97,733 +1.21(+1.50%)
Sep 30, 2021 81.73 81.87 80.46 80.43 95,175 -0.96(-1.18%)
Sep 29, 2021 81.67 81.91 81.32 81.39 154,463 -0.03(-0.04%)
Sep 28, 2021 82.68 82.76 81.35 81.42 98,260 -1.85(-2.22%)
Sep 27, 2021 83.34 83.61 83.19 83.26 267,816 -0.25(-0.30%)
Sep 24, 2021 83.09 83.63 83.01 83.52 67,400 +0.05(+0.06%)
Sep 23, 2021 82.85 83.74 82.85 83.46 641,657 +1.06(+1.29%)
Sep 22, 2021 82.07 82.67 81.82 82.40 103,520 +0.83(+1.02%)
Sep 21, 2021 82.09 82.18 81.45 81.57 101,061 +0.00(+0.00%)
Sep 20, 2021 81.77 81.95 80.62 81.57 164,790 -1.37(-1.65%)
Sep 17, 2021 83.67 83.67 82.88 82.94 119,082 -0.91(-1.08%)
Sep 16, 2021 83.93 84.03 83.26 83.85 122,719 -0.09(-0.10%)
Sep 15, 2021 83.37 84.05 83.20 83.94 155,911 +0.68(+0.82%)
Sep 14, 2021 83.80 83.80 83.05 83.25 50,007 -0.22(-0.27%)
Sep 13, 2021 83.83 83.83 83.06 83.47 94,874 +0.16(+0.20%)
Sep 10, 2021 84.14 84.19 83.25 83.31 78,818 -0.50(-0.60%)
Sep 09, 2021 84.09 84.42 83.75 83.81 143,501 -0.26(-0.31%)
Sep 08, 2021 84.09 84.15 83.67 84.07 228,537 -0.02(-0.02%)
Sep 07, 2021 84.54 84.63 84.04 84.09 89,256 -0.48(-0.57%)
Sep 03, 2021 84.47 84.74 84.37 84.57 75,339 -0.06(-0.07%)
Sep 02, 2021 84.75 84.75 84.38 84.63 73,538 +0.14(+0.17%)
Sep 01, 2021 84.63 84.66 84.43 84.48 205,618 +0.06(+0.07%)
Aug 31, 2021 84.73 84.73 84.39 84.43 120,241 -0.19(-0.23%)
Aug 30, 2021 84.56 84.78 84.56 84.62 73,438 +0.32(+0.38%)
Aug 27, 2021 83.76 84.41 83.71 84.30 85,257 +0.80(+0.96%)
Aug 26, 2021 84.05 84.05 83.50 83.50 53,260 -0.60(-0.71%)
Aug 25, 2021 83.97 84.17 83.86 84.10 73,438 +0.27(+0.32%)
Aug 24, 2021 83.94 83.96 83.82 83.83 89,741 +0.05(+0.06%)
Aug 23, 2021 83.32 83.89 83.18 83.78 71,895 +0.82(+0.99%)
Aug 20, 2021 82.39 83.02 82.22 82.96 93,244 +0.83(+1.01%)
Aug 19, 2021 81.35 82.34 81.30 82.13 119,886 +0.21(+0.26%)
Aug 18, 2021 82.54 82.77 81.85 81.92 84,279 -0.74(-0.90%)
Aug 17, 2021 82.86 82.86 82.10 82.66 217,167 -0.72(-0.87%)
Aug 16, 2021 83.04 83.39 82.69 83.39 68,769 +0.18(+0.22%)
Aug 13, 2021 83.15 83.22 83.04 83.20 184,731 +0.26(+0.31%)
Aug 12, 2021 82.75 82.99 82.56 82.94 94,481 +0.15(+0.19%)
Aug 11, 2021 82.76 82.79 82.53 82.79 143,711 +0.27(+0.33%)
Aug 10, 2021 82.69 82.69 82.39 82.52 116,367 -0.01(-0.01%)
Aug 09, 2021 82.73 82.79 82.46 82.53 82,274 -0.18(-0.22%)
Aug 06, 2021 82.69 82.85 82.60 82.71 104,272 +0.08(+0.09%)
Aug 05, 2021 82.37 82.68 82.32 82.63 128,246 +0.48(+0.59%)
Aug 04, 2021 82.36 82.37 82.04 82.15 129,571 -0.33(-0.40%)
Aug 03, 2021 82.13 82.49 81.65 82.48 100,724 +0.55(+0.67%)
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.