Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.81 +0.04 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.76 47.03 46.66 46.66 70,686 +0.15(+0.33%)
Jun 28, 2018 46.25 46.65 46.13 46.51 94,256 +0.24(+0.53%)
Jun 27, 2018 46.86 47.11 46.26 46.26 634,982 -0.50(-1.07%)
Jun 26, 2018 46.83 46.96 46.66 46.76 143,502 +0.08(+0.16%)
Jun 25, 2018 47.16 47.16 46.36 46.69 114,582 -0.72(-1.52%)
Jun 22, 2018 47.58 47.65 47.38 47.41 282,337 +0.09(+0.19%)
Jun 21, 2018 47.71 47.71 47.26 47.31 56,026 -0.39(-0.81%)
Jun 20, 2018 47.79 47.81 47.65 47.70 79,252 +0.09(+0.18%)
Jun 19, 2018 47.39 47.65 47.24 47.61 138,927 -0.17(-0.35%)
Jun 18, 2018 47.52 47.80 47.44 47.78 65,529 -0.04(-0.09%)
Jun 15, 2018 47.87 47.58 47.82 41,410 -0.04(-0.08%)
Jun 14, 2018 47.84 47.93 47.74 47.86 82,465 +0.18(+0.39%)
Jun 13, 2018 47.89 47.96 47.66 47.67 59,410 -0.17(-0.36%)
Jun 12, 2018 47.82 47.88 47.70 47.84 56,430 +0.09(+0.19%)
Jun 11, 2018 47.68 47.86 47.68 47.75 48,855 +0.11(+0.23%)
Jun 08, 2018 47.36 47.65 47.36 47.64 77,247 +0.18(+0.38%)
Jun 07, 2018 47.62 47.65 47.32 47.46 71,534 -0.12(-0.25%)
Jun 06, 2018 47.58 47.17 47.58 76,767 +0.34(+0.71%)
Jun 05, 2018 47.20 47.33 47.07 47.24 47,719 +0.03(+0.06%)
Jun 04, 2018 47.11 47.24 47.08 47.22 122,750 +0.23(+0.49%)
Jun 01, 2018 46.64 47.01 46.64 46.99 99,530 +0.61(+1.32%)
May 31, 2018 46.63 46.72 46.31 46.37 91,260 -0.32(-0.68%)
May 30, 2018 46.34 46.78 46.34 46.69 171,888 +0.58(+1.27%)
May 29, 2018 46.26 46.40 45.89 46.11 107,190 -0.43(-0.93%)
May 25, 2018 46.54 46.54 46.54 0 -0.07(-0.15%)
May 24, 2018 46.61 46.67 46.29 46.61 85,432 -0.08(-0.18%)
May 23, 2018 46.33 46.70 46.28 46.69 404,848 +0.18(+0.39%)
May 22, 2018 46.74 46.83 46.45 46.51 79,378 -0.18(-0.38%)
May 21, 2018 46.70 46.79 46.59 46.69 95,138 +0.34(+0.72%)
May 18, 2018 46.39 46.41 46.27 46.36 41,806 -0.10(-0.22%)
May 17, 2018 46.38 46.64 46.33 46.46 45,946 +0.02(+0.05%)
May 16, 2018 46.26 46.55 46.26 46.43 84,959 +0.18(+0.40%)
May 15, 2018 46.38 46.38 46.11 46.25 70,608 -0.35(-0.74%)
May 14, 2018 46.70 46.86 46.55 46.60 66,861 +0.03(+0.06%)
May 11, 2018 46.55 46.71 46.43 46.57 106,082 +0.05(+0.11%)
May 10, 2018 46.26 46.54 46.26 46.52 55,315 +0.40(+0.87%)
May 09, 2018 45.79 46.16 45.68 46.12 57,642 +0.52(+1.13%)
May 08, 2018 45.59 45.66 45.34 45.60 92,397 -0.03(-0.07%)
May 07, 2018 45.62 45.79 45.51 45.63 68,875 +0.17(+0.36%)
May 04, 2018 44.68 45.58 44.68 45.47 60,590 +0.69(+1.53%)
May 03, 2018 44.78 44.98 44.22 44.78 66,800 -0.17(-0.38%)
May 02, 2018 45.24 45.40 44.91 44.95 180,827 -0.42(-0.94%)
May 01, 2018 45.14 45.39 44.86 45.38 127,384 +0.15(+0.33%)
Apr 30, 2018 45.71 45.81 45.23 45.23 183,077 -0.44(-0.97%)
Apr 27, 2018 45.76 45.76 45.46 45.67 159,026 +0.11(+0.23%)
Apr 26, 2018 45.25 45.69 45.23 45.56 74,918 +0.58(+1.29%)
Apr 25, 2018 44.92 45.07 44.54 44.98 71,173 +0.06(+0.13%)
Apr 24, 2018 45.78 45.79 44.62 44.92 249,676 -0.67(-1.46%)
Apr 23, 2018 45.68 45.85 45.39 45.59 198,455 +0.03(+0.06%)
Apr 20, 2018 45.88 45.91 45.43 45.56 65,692 -0.44(-0.95%)
Apr 19, 2018 46.09 46.15 45.80 46.00 110,564 -0.23(-0.50%)
Apr 18, 2018 46.34 46.38 46.16 46.23 50,286 -0.02(-0.04%)
Apr 17, 2018 46.01 46.36 45.96 46.25 60,285 +0.61(+1.34%)
Apr 16, 2018 45.61 45.76 45.45 45.64 130,942 +0.37(+0.82%)
Apr 13, 2018 45.67 45.67 45.11 45.27 74,614 -0.14(-0.30%)
Apr 12, 2018 45.27 45.56 45.27 45.41 72,778 +0.35(+0.78%)
Apr 11, 2018 44.93 45.32 44.93 45.06 104,129 -0.15(-0.33%)
Apr 10, 2018 44.98 45.38 44.81 45.21 342,707 +0.86(+1.93%)
Apr 09, 2018 44.47 45.06 44.34 44.35 67,452 +0.14(+0.32%)
Apr 06, 2018 44.84 45.12 44.05 44.21 54,196 -0.98(-2.18%)
Apr 05, 2018 45.23 45.33 44.91 45.19 72,546 +0.27(+0.61%)
Apr 04, 2018 43.66 45.03 43.66 44.92 109,666 +0.51(+1.15%)
Apr 03, 2018 44.19 44.44 43.75 44.40 183,017 +0.52(+1.20%)
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.