Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

108.36 +2.11 (+1.99%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.60 41.60 41.42 41.53 36,381 +0.00(+0.00%)
May 30, 2017 41.43 41.54 41.43 41.53 84,378 +0.04(+0.09%)
May 26, 2017 41.46 41.53 41.45 41.49 34,918 +0.03(+0.08%)
May 25, 2017 41.34 41.50 41.34 41.46 35,155 +0.20(+0.50%)
May 24, 2017 41.21 41.25 41.11 41.25 76,749 +0.13(+0.32%)
May 23, 2017 41.14 41.14 41.03 41.12 62,740 +0.11(+0.27%)
May 22, 2017 40.85 41.08 40.85 41.01 74,968 +0.21(+0.51%)
May 19, 2017 40.70 40.95 40.70 40.80 61,247 +0.26(+0.63%)
May 18, 2017 40.48 40.71 40.39 40.55 90,577 +0.02(+0.05%)
May 17, 2017 40.91 40.96 40.49 40.53 150,440 -0.65(-1.58%)
May 16, 2017 41.23 41.23 41.06 41.18 64,966 +0.06(+0.14%)
May 15, 2017 40.95 41.15 40.95 41.12 34,031 +0.25(+0.60%)
May 12, 2017 41.00 41.00 40.88 40.88 34,383 -0.14(-0.35%)
May 11, 2017 41.09 41.09 40.85 41.02 63,350 -0.12(-0.28%)
May 10, 2017 41.10 41.17 41.05 41.14 52,755 +0.03(+0.08%)
May 09, 2017 41.18 41.18 41.04 41.10 87,622 -0.01(-0.02%)
May 08, 2017 41.13 41.13 41.04 41.11 18,652 -0.07(-0.18%)
May 05, 2017 41.09 41.19 41.02 41.19 53,674 +0.15(+0.37%)
May 04, 2017 40.98 41.04 40.89 41.03 147,020 +0.03(+0.07%)
May 03, 2017 41.01 41.02 40.87 41.01 40,685 -0.01(-0.03%)
May 02, 2017 41.13 41.13 40.99 41.02 53,077 -0.07(-0.16%)
May 01, 2017 41.06 41.14 40.98 41.09 43,628 +0.09(+0.22%)
Apr 28, 2017 41.17 41.17 40.97 41.00 27,658 -0.05(-0.11%)
Apr 27, 2017 41.02 41.09 40.96 41.04 59,628 +0.06(+0.15%)
Apr 26, 2017 41.02 41.17 40.97 40.98 143,897 -0.05(-0.11%)
Apr 25, 2017 40.86 41.08 40.79 41.03 60,015 +0.34(+0.84%)
Apr 24, 2017 40.70 40.77 40.65 40.69 41,042 +0.38(+0.94%)
Apr 21, 2017 40.36 40.38 40.28 40.31 35,567 -0.10(-0.24%)
Apr 20, 2017 40.22 40.48 40.22 40.41 34,794 +0.32(+0.79%)
Apr 19, 2017 40.26 40.31 40.07 40.09 34,246 -0.09(-0.22%)
Apr 18, 2017 40.10 40.23 40.07 40.18 36,703 -0.07(-0.19%)
Apr 17, 2017 40.00 40.26 39.96 40.26 41,343 +0.37(+0.93%)
Apr 13, 2017 40.11 40.22 39.89 39.89 82,965 -0.26(-0.64%)
Apr 12, 2017 40.27 40.27 40.10 40.14 43,422 -0.16(-0.39%)
Apr 11, 2017 40.24 40.30 40.03 40.30 38,965 -0.02(-0.05%)
Apr 10, 2017 40.32 40.45 40.26 40.32 44,644 +0.06(+0.15%)
Apr 07, 2017 40.29 40.37 40.20 40.26 27,044 -0.05(-0.12%)
Apr 06, 2017 40.22 40.39 40.20 40.30 105,905 +0.13(+0.34%)
Apr 05, 2017 40.45 40.60 40.13 40.17 49,374 -0.15(-0.37%)
Apr 04, 2017 40.22 40.32 40.17 40.32 52,286 +0.02(+0.06%)
Apr 03, 2017 40.41 40.47 40.11 40.29 37,418 -0.10(-0.24%)
Mar 31, 2017 40.34 40.52 40.34 40.39 105,001 -0.04(-0.10%)
Mar 30, 2017 40.35 40.49 40.29 40.43 229,791 +0.11(+0.28%)
Mar 29, 2017 40.25 40.33 40.16 40.32 63,337 +0.08(+0.20%)
Mar 28, 2017 39.97 40.31 39.91 40.24 37,491 +0.26(+0.64%)
Mar 27, 2017 39.76 40.04 39.65 39.99 240,137 -0.04(-0.10%)
Mar 24, 2017 40.19 40.20 39.90 40.03 38,074 -0.09(-0.22%)
Mar 23, 2017 40.11 40.30 40.08 40.12 297,343 -0.05(-0.12%)
Mar 22, 2017 40.08 40.22 39.97 40.16 116,073 +0.05(+0.12%)
Mar 21, 2017 40.73 40.73 40.07 40.12 81,741 -0.49(-1.20%)
Mar 20, 2017 40.68 40.71 40.54 40.61 60,477 -0.06(-0.16%)
Mar 17, 2017 40.74 40.76 40.62 40.67 53,560 -0.01(-0.02%)
Mar 16, 2017 40.76 40.82 40.63 40.68 66,815 -0.05(-0.11%)
Mar 15, 2017 40.43 40.82 40.41 40.73 75,921 +0.38(+0.94%)
Mar 14, 2017 40.32 40.36 40.22 40.35 30,609 -0.12(-0.29%)
Mar 13, 2017 40.38 40.47 40.37 40.46 42,726 +0.06(+0.16%)
Mar 10, 2017 40.43 40.49 40.25 40.40 39,776 +0.13(+0.33%)
Mar 09, 2017 40.26 40.31 40.09 40.26 59,642 +0.00(+0.01%)
Mar 08, 2017 40.41 40.47 40.26 40.26 75,498 -0.11(-0.26%)
Mar 07, 2017 40.38 40.45 40.31 40.36 67,290 -0.10(-0.24%)
Mar 06, 2017 40.40 40.54 40.35 40.46 36,151 -0.12(-0.29%)
Mar 03, 2017 40.59 40.61 40.45 40.58 100,391 -0.02(-0.06%)
Mar 02, 2017 40.83 40.83 40.60 40.60 108,670 -0.28(-0.69%)
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.