Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.04 +0.27 (+0.27%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 81.78 81.78 80.69 80.93 88,676 -0.11(-0.13%)
Sep 28, 2023 80.27 81.33 80.25 81.04 77,299 +0.64(+0.79%)
Sep 27, 2023 80.57 80.68 79.71 80.40 97,083 +0.11(+0.14%)
Sep 26, 2023 80.93 81.03 80.15 80.29 138,250 -1.13(-1.38%)
Sep 25, 2023 80.99 81.45 81.02 81.42 111,373 +0.23(+0.28%)
Sep 22, 2023 81.73 81.93 81.15 81.19 134,125 -0.35(-0.43%)
Sep 21, 2023 82.34 82.34 81.50 81.54 89,549 -1.40(-1.68%)
Sep 20, 2023 84.03 84.14 82.92 82.94 148,011 -0.80(-0.96%)
Sep 19, 2023 83.72 83.86 83.24 83.74 190,577 -0.29(-0.34%)
Sep 18, 2023 83.76 84.26 83.76 84.03 77,453 -0.08(-0.09%)
Sep 15, 2023 84.98 84.98 84.03 84.11 93,224 -1.17(-1.37%)
Sep 14, 2023 85.06 85.37 84.71 85.27 66,742 +0.76(+0.90%)
Sep 13, 2023 84.37 84.78 84.27 84.51 71,182 +0.14(+0.16%)
Sep 12, 2023 84.68 84.85 84.30 84.37 83,821 -0.69(-0.81%)
Sep 11, 2023 85.02 85.13 84.68 85.07 128,319 +0.56(+0.67%)
Sep 08, 2023 84.43 84.75 84.30 84.50 172,643 +0.06(+0.07%)
Sep 07, 2023 84.05 84.55 83.99 84.44 80,062 -0.17(-0.20%)
Sep 06, 2023 84.95 84.95 84.16 84.61 76,650 -0.43(-0.50%)
Sep 05, 2023 85.24 85.38 84.96 85.04 64,625 -0.31(-0.36%)
Sep 01, 2023 85.79 85.82 85.11 85.34 56,374 +0.08(+0.09%)
Aug 31, 2023 85.58 85.72 85.23 85.26 57,346 -0.18(-0.21%)
Aug 30, 2023 85.10 85.49 84.97 85.44 84,748 +0.34(+0.40%)
Aug 29, 2023 83.71 85.11 83.58 85.11 137,561 +1.41(+1.68%)
Aug 28, 2023 83.61 83.84 83.36 83.70 111,250 +0.55(+0.67%)
Aug 25, 2023 82.79 83.47 82.22 83.14 109,772 +0.53(+0.65%)
Aug 24, 2023 84.20 84.21 82.58 82.61 100,244 -1.02(-1.22%)
Aug 23, 2023 82.77 83.81 82.77 83.63 68,297 +1.02(+1.23%)
Aug 22, 2023 83.30 83.30 82.49 82.61 92,588 -0.27(-0.32%)
Aug 21, 2023 82.38 82.99 82.00 82.88 348,921 +0.77(+0.94%)
Aug 18, 2023 81.53 82.30 81.51 82.11 111,304 -0.10(-0.12%)
Aug 17, 2023 83.05 83.11 82.10 82.20 92,031 -0.60(-0.73%)
Aug 16, 2023 83.29 83.65 82.80 82.81 63,115 -0.61(-0.74%)
Aug 15, 2023 84.04 84.10 83.33 83.42 61,844 -0.86(-1.02%)
Aug 14, 2023 83.51 84.28 83.45 84.28 63,045 +0.57(+0.69%)
Aug 11, 2023 83.61 83.97 83.42 83.71 70,263 -0.30(-0.35%)
Aug 10, 2023 84.42 85.09 83.79 84.01 86,004 +0.17(+0.20%)
Aug 09, 2023 84.60 84.60 83.80 83.84 149,393 -0.68(-0.81%)
Aug 08, 2023 84.44 84.62 83.89 84.52 175,451 -0.62(-0.73%)
Aug 07, 2023 84.56 85.16 84.56 85.15 95,057 +0.88(+1.05%)
Aug 04, 2023 84.98 85.42 84.15 84.26 117,621 -0.30(-0.35%)
Aug 03, 2023 84.34 84.91 84.25 84.56 118,091 -0.24(-0.28%)
Aug 02, 2023 85.43 85.56 84.68 84.80 98,616 -1.35(-1.56%)
Aug 01, 2023 86.05 86.28 85.98 86.15 63,263 -0.26(-0.30%)
Jul 31, 2023 86.31 86.48 86.08 86.40 84,063 +0.19(+0.22%)
Jul 28, 2023 85.98 86.39 85.88 86.21 79,438 +0.94(+1.10%)
Jul 27, 2023 86.57 86.69 85.08 85.27 127,052 -0.68(-0.80%)
Jul 26, 2023 85.83 86.15 85.56 85.96 116,395 -0.02(-0.02%)
Jul 25, 2023 85.58 86.23 85.58 85.98 88,486 +0.38(+0.44%)
Jul 24, 2023 85.38 85.77 85.28 85.60 88,719 +0.34(+0.39%)
Jul 21, 2023 85.59 85.65 85.20 85.26 131,042 +0.06(+0.07%)
Jul 20, 2023 85.77 85.98 85.01 85.20 222,839 -0.99(-1.15%)
Jul 19, 2023 86.43 86.65 86.03 86.19 133,068 +0.01(+0.01%)
Jul 18, 2023 85.27 86.35 85.21 86.19 74,036 +0.88(+1.03%)
Jul 17, 2023 85.07 85.49 85.00 85.30 59,766 +0.25(+0.29%)
Jul 14, 2023 85.28 85.54 84.91 85.06 82,822 +0.01(+0.01%)
Jul 13, 2023 84.48 85.17 84.29 85.05 61,857 +1.00(+1.19%)
Jul 12, 2023 84.14 84.44 83.94 84.05 114,931 +0.68(+0.82%)
Jul 11, 2023 83.01 83.46 82.80 83.36 90,709 +0.52(+0.62%)
Jul 10, 2023 82.54 82.90 82.47 82.85 79,059 +0.25(+0.30%)
Jul 07, 2023 82.74 83.41 82.55 82.60 334,107 -0.22(-0.26%)
Jul 06, 2023 82.71 82.92 82.25 82.82 95,655 -0.63(-0.76%)
Jul 05, 2023 83.14 83.65 83.14 83.45 149,037 -0.12(-0.14%)
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.