Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.90 +0.13 (+0.13%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.86 34.88 34.64 34.81 27,868 +0.05(+0.15%)
May 27, 2016 34.62 34.76 34.76 34.76 66,991 +0.19(+0.54%)
May 26, 2016 34.56 34.64 34.56 34.57 29,943 -0.06(-0.17%)
May 25, 2016 34.62 34.68 34.56 34.63 40,715 +0.25(+0.73%)
May 24, 2016 34.14 34.43 34.12 34.37 430,080 +0.47(+1.37%)
May 23, 2016 33.88 34.07 33.88 33.91 28,616 -0.05(-0.15%)
May 20, 2016 33.83 34.10 33.83 33.96 53,044 +0.20(+0.58%)
May 19, 2016 33.76 33.83 33.52 33.76 353,444 -0.11(-0.32%)
May 18, 2016 33.88 34.13 33.64 33.87 48,142 -0.01(-0.04%)
May 17, 2016 34.35 34.35 33.86 33.88 246,165 -0.39(-1.14%)
May 16, 2016 34.04 34.33 33.98 34.27 113,410 +0.35(+1.03%)
May 13, 2016 34.16 34.22 33.86 33.92 300,306 -0.24(-0.69%)
May 12, 2016 34.25 34.30 34.04 34.16 24,163 -0.01(-0.03%)
May 11, 2016 34.51 34.51 34.17 34.17 27,707 -0.36(-1.04%)
May 10, 2016 34.35 34.53 34.33 34.53 46,586 +0.43(+1.27%)
May 09, 2016 34.02 34.21 34.02 34.09 18,884 -0.00(-0.01%)
May 06, 2016 33.80 34.18 33.80 34.10 55,192 +0.15(+0.44%)
May 05, 2016 34.08 34.13 33.89 33.95 35,356 +0.02(+0.07%)
May 04, 2016 34.03 34.09 33.86 33.93 32,939 -0.18(-0.53%)
May 03, 2016 34.23 34.23 33.99 34.11 48,586 -0.41(-1.19%)
May 02, 2016 34.36 34.55 34.21 34.52 72,393 +0.24(+0.71%)
Apr 29, 2016 34.32 34.34 34.03 34.28 20,206 -0.14(-0.40%)
Apr 28, 2016 34.70 34.93 34.41 34.41 59,814 -0.47(-1.34%)
Apr 27, 2016 34.81 35.01 34.64 34.88 45,210 +0.02(+0.05%)
Apr 26, 2016 34.96 34.96 34.69 34.86 48,211 +0.10(+0.28%)
Apr 25, 2016 34.70 34.77 34.61 34.76 152,281 +0.06(+0.17%)
Apr 22, 2016 34.81 34.86 34.67 34.71 38,426 -0.22(-0.63%)
Apr 21, 2016 35.09 35.09 34.87 34.93 31,785 -0.05(-0.15%)
Apr 20, 2016 35.11 35.23 34.97 34.98 11,500 -0.12(-0.33%)
Apr 19, 2016 35.27 35.27 34.97 35.10 50,040 +0.04(+0.13%)
Apr 18, 2016 34.73 35.08 34.73 35.05 50,945 +0.27(+0.79%)
Apr 15, 2016 34.82 34.82 34.71 34.78 32,292 +0.02(+0.05%)
Apr 14, 2016 34.77 34.86 34.70 34.76 17,815 -0.01(-0.03%)
Apr 13, 2016 34.60 34.84 34.60 34.77 25,108 +0.36(+1.05%)
Apr 12, 2016 34.17 34.47 34.17 34.41 14,617 +0.24(+0.69%)
Apr 11, 2016 34.50 34.51 34.11 34.17 84,572 -0.10(-0.29%)
Apr 08, 2016 34.48 34.48 34.19 34.27 75,544 +0.14(+0.42%)
Apr 07, 2016 34.44 34.44 33.98 34.12 26,948 -0.44(-1.27%)
Apr 06, 2016 34.23 34.57 34.12 34.56 82,138 +0.41(+1.21%)
Apr 05, 2016 34.20 34.33 34.12 34.15 27,835 -0.33(-0.95%)
Apr 04, 2016 34.61 34.61 34.41 34.48 36,957 -0.13(-0.36%)
Apr 01, 2016 34.05 34.61 34.05 34.60 117,101 +0.32(+0.94%)
Mar 31, 2016 34.46 34.50 34.27 34.28 36,767 -0.10(-0.30%)
Mar 30, 2016 34.38 34.50 34.29 34.38 36,698 +0.21(+0.63%)
Mar 29, 2016 33.84 34.26 33.75 34.17 44,547 +0.32(+0.96%)
Mar 28, 2016 33.92 33.97 33.77 33.84 17,732 -0.02(-0.05%)
Mar 24, 2016 33.78 33.86 33.86 33.86 22,777 +0.01(+0.04%)
Mar 23, 2016 34.06 34.15 33.77 33.85 22,973 -0.23(-0.69%)
Mar 22, 2016 33.99 34.20 33.92 34.08 34,236 +0.03(+0.09%)
Mar 21, 2016 34.02 34.17 33.97 34.05 112,734 -0.04(-0.13%)
Mar 18, 2016 34.08 34.11 33.94 34.09 42,588 +0.14(+0.41%)
Mar 17, 2016 33.67 34.03 33.67 33.95 63,113 +0.31(+0.93%)
Mar 16, 2016 33.39 33.71 33.30 33.64 50,053 +0.24(+0.72%)
Mar 15, 2016 33.29 33.40 33.20 33.40 27,018 -0.12(-0.36%)
Mar 14, 2016 33.56 33.56 33.38 33.52 48,642 +0.01(+0.03%)
Mar 11, 2016 33.28 33.52 33.24 33.51 79,989 +0.64(+1.94%)
Mar 10, 2016 33.09 33.27 32.63 32.87 103,634 -0.08(-0.26%)
Mar 09, 2016 32.95 33.03 32.81 32.96 74,489 +0.15(+0.46%)
Mar 08, 2016 33.02 33.10 32.80 32.81 86,902 -0.37(-1.13%)
Mar 07, 2016 32.94 33.23 32.94 33.18 114,396 +0.14(+0.43%)
Mar 04, 2016 32.94 33.22 32.85 33.04 27,065 +0.04(+0.12%)
Mar 03, 2016 32.82 33.01 32.73 33.00 56,053 +0.14(+0.42%)
Mar 02, 2016 32.66 32.86 32.58 32.86 75,494 +0.20(+0.61%)
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.