Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

106.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.59 41.59 41.41 41.52 36,385 +0.00(+0.00%)
May 30, 2017 41.42 41.54 41.42 41.52 84,387 +0.04(+0.09%)
May 26, 2017 41.45 41.52 41.45 41.49 34,922 +0.03(+0.08%)
May 25, 2017 41.34 41.49 41.34 41.45 35,158 +0.20(+0.50%)
May 24, 2017 41.20 41.25 41.11 41.25 76,757 +0.13(+0.32%)
May 23, 2017 41.13 41.14 41.03 41.12 62,747 +0.11(+0.27%)
May 22, 2017 40.85 41.07 40.85 41.01 74,976 +0.21(+0.51%)
May 19, 2017 40.70 40.94 40.69 40.80 61,254 +0.26(+0.63%)
May 18, 2017 40.48 40.70 40.39 40.54 90,587 +0.02(+0.05%)
May 17, 2017 40.91 40.96 40.48 40.52 150,456 -0.65(-1.58%)
May 16, 2017 41.22 41.22 41.05 41.17 64,972 +0.06(+0.14%)
May 15, 2017 40.94 41.15 40.94 41.12 34,035 +0.25(+0.60%)
May 12, 2017 40.99 40.99 40.87 40.87 34,387 -0.14(-0.35%)
May 11, 2017 41.08 41.08 40.85 41.02 63,357 -0.12(-0.28%)
May 10, 2017 41.09 41.17 41.04 41.13 52,760 +0.03(+0.08%)
May 09, 2017 41.18 41.18 41.04 41.10 87,631 -0.01(-0.02%)
May 08, 2017 41.13 41.13 41.04 41.11 18,654 -0.07(-0.18%)
May 05, 2017 41.08 41.19 41.02 41.18 53,680 +0.15(+0.37%)
May 04, 2017 40.97 41.04 40.89 41.03 147,036 +0.03(+0.07%)
May 03, 2017 41.01 41.02 40.86 41.00 40,690 -0.01(-0.03%)
May 02, 2017 41.13 41.13 40.98 41.02 53,082 -0.07(-0.16%)
May 01, 2017 41.06 41.13 40.98 41.08 43,633 +0.09(+0.22%)
Apr 28, 2017 41.17 41.17 40.96 40.99 27,661 -0.05(-0.11%)
Apr 27, 2017 41.02 41.09 40.96 41.04 59,634 +0.06(+0.15%)
Apr 26, 2017 41.01 41.17 40.97 40.98 143,912 -0.05(-0.11%)
Apr 25, 2017 40.85 41.08 40.78 41.03 60,021 +0.34(+0.84%)
Apr 24, 2017 40.69 40.77 40.64 40.69 41,046 +0.38(+0.94%)
Apr 21, 2017 40.36 40.38 40.28 40.31 35,571 -0.10(-0.24%)
Apr 20, 2017 40.21 40.48 40.21 40.41 34,797 +0.32(+0.79%)
Apr 19, 2017 40.25 40.30 40.06 40.09 34,250 -0.09(-0.22%)
Apr 18, 2017 40.10 40.23 40.07 40.18 36,707 -0.07(-0.19%)
Apr 17, 2017 39.99 40.25 39.96 40.25 41,347 +0.37(+0.93%)
Apr 13, 2017 40.10 40.21 39.88 39.88 82,974 -0.26(-0.64%)
Apr 12, 2017 40.27 40.27 40.10 40.14 43,426 -0.16(-0.39%)
Apr 11, 2017 40.23 40.30 40.02 40.30 38,969 -0.02(-0.05%)
Apr 10, 2017 40.31 40.44 40.26 40.31 44,649 +0.06(+0.15%)
Apr 07, 2017 40.29 40.36 40.20 40.25 27,047 -0.05(-0.12%)
Apr 06, 2017 40.21 40.38 40.20 40.30 105,916 +0.13(+0.34%)
Apr 05, 2017 40.45 40.59 40.13 40.16 49,379 -0.15(-0.37%)
Apr 04, 2017 40.22 40.31 40.16 40.31 52,292 +0.02(+0.06%)
Apr 03, 2017 40.40 40.47 40.11 40.29 37,422 -0.10(-0.24%)
Mar 31, 2017 40.34 40.52 40.34 40.39 105,012 -0.04(-0.10%)
Mar 30, 2017 40.35 40.48 40.29 40.43 229,815 +0.11(+0.28%)
Mar 29, 2017 40.24 40.33 40.16 40.32 63,344 +0.08(+0.20%)
Mar 28, 2017 39.97 40.30 39.91 40.24 37,495 +0.26(+0.64%)
Mar 27, 2017 39.76 40.04 39.65 39.98 240,162 -0.04(-0.10%)
Mar 24, 2017 40.18 40.19 39.90 40.03 38,078 -0.09(-0.22%)
Mar 23, 2017 40.11 40.30 40.08 40.11 297,374 -0.05(-0.12%)
Mar 22, 2017 40.08 40.22 39.97 40.16 116,085 +0.05(+0.12%)
Mar 21, 2017 40.73 40.73 40.06 40.11 81,750 -0.49(-1.20%)
Mar 20, 2017 40.67 40.70 40.54 40.60 60,483 -0.06(-0.16%)
Mar 17, 2017 40.73 40.76 40.61 40.67 53,566 -0.01(-0.02%)
Mar 16, 2017 40.76 40.81 40.63 40.68 66,822 -0.05(-0.11%)
Mar 15, 2017 40.42 40.81 40.41 40.72 75,929 +0.38(+0.94%)
Mar 14, 2017 40.32 40.35 40.21 40.34 30,612 -0.12(-0.29%)
Mar 13, 2017 40.38 40.47 40.37 40.46 42,730 +0.07(+0.16%)
Mar 10, 2017 40.43 40.49 40.25 40.39 39,780 +0.13(+0.33%)
Mar 09, 2017 40.25 40.30 40.09 40.26 59,648 +0.00(+0.01%)
Mar 08, 2017 40.41 40.46 40.25 40.25 75,506 -0.11(-0.26%)
Mar 07, 2017 40.38 40.44 40.31 40.36 67,297 -0.10(-0.24%)
Mar 06, 2017 40.39 40.53 40.35 40.46 36,155 -0.12(-0.29%)
Mar 03, 2017 40.58 40.61 40.44 40.57 100,402 -0.02(-0.06%)
Mar 02, 2017 40.83 40.83 40.60 40.60 108,681 -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.