KLD 400 Social Ishares MSCI ETF (NY: DSI )

78.97 USD -0.64 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 79.66 79.68 78.96 78.97 65,202 -0.64(-0.80%)
May 17, 2021 79.70 79.70 79.28 79.61 64,540 -0.32(-0.40%)
May 14, 2021 79.42 80.11 79.37 79.93 127,408 +1.13(+1.43%)
May 13, 2021 78.13 79.14 78.13 78.80 94,870 +0.95(+1.22%)
May 12, 2021 79.11 79.27 77.68 77.85 221,631 -1.82(-2.28%)
May 11, 2021 79.49 79.84 78.99 79.67 137,542 -0.78(-0.97%)
May 10, 2021 81.41 81.41 80.44 80.45 95,645 -0.83(-1.02%)
May 07, 2021 80.82 81.37 80.82 81.28 159,115 +0.75(+0.93%)
May 06, 2021 80.09 80.60 79.62 80.53 81,364 +0.47(+0.59%)
May 05, 2021 80.37 80.38 79.86 80.06 121,537 +0.10(+0.13%)
May 04, 2021 80.08 80.08 79.27 79.96 100,303 -0.48(-0.60%)
May 03, 2021 80.73 80.73 80.35 80.44 200,521 +0.21(+0.26%)
Apr 30, 2021 80.24 80.42 80.10 80.23 87,900 -0.53(-0.66%)
Apr 29, 2021 80.93 80.93 80.12 80.76 286,572 +0.28(+0.35%)
Apr 28, 2021 80.73 80.85 80.45 80.48 111,936 -0.19(-0.24%)
Apr 27, 2021 80.76 80.79 80.46 80.67 81,360 -0.05(-0.06%)
Apr 26, 2021 80.86 80.88 80.65 80.72 94,050 +0.07(+0.09%)
Apr 23, 2021 79.86 80.88 79.86 80.65 169,400 +0.83(+1.04%)
Apr 22, 2021 80.47 80.63 79.55 79.82 115,222 -0.62(-0.77%)
Apr 21, 2021 79.52 80.49 79.52 80.44 129,143 +0.83(+1.04%)
Apr 20, 2021 79.84 80.09 79.35 79.61 164,842 -0.46(-0.57%)
Apr 19, 2021 80.44 80.44 79.88 80.07 150,206 -0.52(-0.65%)
Apr 16, 2021 80.65 80.67 80.33 80.59 185,200 +0.33(+0.41%)
Apr 15, 2021 79.89 80.33 79.84 80.26 112,271 +0.89(+1.12%)
Apr 14, 2021 79.72 79.91 79.30 79.37 248,840 -0.23(-0.29%)
Apr 13, 2021 79.37 79.72 79.28 79.60 471,416 +0.29(+0.37%)
Apr 12, 2021 79.18 79.41 79.07 79.31 115,956 +0.11(+0.14%)
Apr 09, 2021 78.72 79.25 78.64 79.20 247,200 +0.54(+0.69%)
Apr 08, 2021 78.64 78.68 78.45 78.66 234,013 +0.37(+0.47%)
Apr 07, 2021 78.34 78.50 78.13 78.29 99,631 -0.04(-0.05%)
Apr 06, 2021 78.32 78.66 78.27 78.33 158,485 -0.18(-0.23%)
Apr 05, 2021 77.88 78.57 77.88 78.51 124,653 +1.18(+1.53%)
Apr 01, 2021 76.81 77.34 76.80 77.33 111,100 +0.97(+1.27%)
Mar 31, 2021 76.15 76.69 76.15 76.36 120,175 +0.42(+0.55%)
Mar 30, 2021 75.88 76.08 75.56 75.94 248,467 -0.13(-0.17%)
Mar 29, 2021 76.00 76.28 75.53 76.07 101,431 -0.18(-0.24%)
Mar 26, 2021 75.16 76.32 75.05 76.25 112,700 +1.39(+1.86%)
Mar 25, 2021 74.17 75.03 73.73 74.86 130,528 +0.23(+0.31%)
Mar 24, 2021 75.30 75.60 74.63 74.63 183,283 -0.36(-0.48%)
Mar 23, 2021 75.51 75.76 74.84 74.99 466,279 -0.59(-0.78%)
Mar 22, 2021 75.08 75.85 75.08 75.58 97,120 +0.64(+0.85%)
Mar 19, 2021 75.20 75.33 74.54 74.94 94,100 -0.21(-0.28%)
Mar 18, 2021 75.85 76.08 75.04 75.15 195,887 -1.15(-1.51%)
Mar 17, 2021 75.79 76.50 75.61 76.30 130,811 +0.17(+0.22%)
Mar 16, 2021 76.48 76.59 76.02 76.13 102,896 -0.21(-0.28%)
Mar 15, 2021 75.88 76.35 75.46 76.34 163,553 +0.56(+0.74%)
Mar 12, 2021 75.46 75.78 75.26 75.78 90,000 -0.02(-0.03%)
Mar 11, 2021 75.54 76.20 75.36 75.80 89,105 +0.90(+1.20%)
Mar 10, 2021 75.04 75.26 74.74 74.90 102,687 +0.49(+0.66%)
Mar 09, 2021 74.25 74.97 74.25 74.41 107,566 +1.07(+1.46%)
Mar 08, 2021 73.91 74.53 73.30 73.34 102,259 -0.33(-0.45%)
Mar 05, 2021 73.01 73.85 71.44 73.67 166,200 +1.54(+2.14%)
Mar 04, 2021 73.14 73.57 71.30 72.13 150,883 -1.09(-1.49%)
Mar 03, 2021 74.18 74.32 73.17 73.22 110,634 -1.17(-1.57%)
Mar 02, 2021 75.04 75.05 74.35 74.39 154,513 -0.58(-0.77%)
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.