Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

79.66 +0.40 (+0.50%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 79.52 79.64 79.04 79.26 113,959 -0.61(-0.76%)
May 30, 2023 80.52 80.52 79.65 79.87 101,053 -0.13(-0.16%)
May 26, 2023 79.11 80.16 79.07 80.00 118,288 +1.02(+1.29%)
May 25, 2023 78.97 79.18 78.56 78.98 114,188 +1.37(+1.77%)
May 24, 2023 77.96 77.96 77.39 77.61 151,141 -0.86(-1.10%)
May 23, 2023 79.20 79.32 78.37 78.47 104,804 -1.04(-1.31%)
May 22, 2023 79.32 79.79 79.22 79.51 102,930 +0.19(+0.24%)
May 19, 2023 79.54 79.69 79.10 79.32 117,459 -0.20(-0.25%)
May 18, 2023 78.63 79.59 78.58 79.52 131,409 +0.83(+1.05%)
May 17, 2023 77.95 78.76 77.68 78.69 160,922 +1.04(+1.34%)
May 16, 2023 77.88 78.06 77.63 77.65 136,172 -0.42(-0.54%)
May 15, 2023 77.79 78.14 77.57 78.07 75,418 +0.27(+0.35%)
May 12, 2023 78.03 78.13 77.36 77.80 80,258 -0.03(-0.04%)
May 11, 2023 77.81 77.89 77.45 77.83 82,228 -0.14(-0.18%)
May 10, 2023 78.06 78.19 77.24 77.97 170,355 +0.44(+0.57%)
May 09, 2023 77.58 77.71 77.47 77.53 92,196 -0.40(-0.51%)
May 08, 2023 77.88 77.95 77.63 77.93 85,566 +0.10(+0.13%)
May 05, 2023 76.99 78.04 76.97 77.83 168,922 +1.38(+1.81%)
May 04, 2023 76.77 76.85 76.23 76.45 138,660 -0.47(-0.61%)
May 03, 2023 77.47 77.98 76.88 76.92 81,620 -0.60(-0.77%)
May 02, 2023 78.24 78.24 76.93 77.52 190,742 -0.83(-1.06%)
May 01, 2023 78.29 78.70 78.28 78.35 166,008 +0.00(+0.00%)
Apr 28, 2023 77.36 78.35 77.36 78.35 136,051 +0.84(+1.08%)
Apr 27, 2023 76.39 77.58 76.35 77.51 155,166 +1.26(+1.65%)
Apr 26, 2023 76.81 76.88 76.12 76.25 141,710 +0.01(+0.01%)
Apr 25, 2023 77.21 77.29 76.24 76.24 132,998 -1.37(-1.77%)
Apr 24, 2023 77.52 77.81 77.23 77.61 108,467 -0.07(-0.09%)
Apr 21, 2023 77.71 77.74 77.27 77.68 141,190 +0.13(+0.17%)
Apr 20, 2023 77.41 77.96 77.29 77.55 92,907 -0.50(-0.64%)
Apr 19, 2023 77.72 78.20 77.69 78.05 134,740 -0.13(-0.17%)
Apr 18, 2023 78.47 78.52 77.95 78.18 81,646 +0.02(+0.03%)
Apr 17, 2023 77.77 78.16 77.58 78.16 120,634 +0.34(+0.44%)
Apr 14, 2023 77.85 78.34 77.41 77.82 77,642 -0.27(-0.35%)
Apr 13, 2023 77.37 78.13 77.26 78.09 80,590 +0.89(+1.15%)
Apr 12, 2023 78.03 78.04 77.07 77.20 86,668 -0.35(-0.45%)
Apr 11, 2023 77.64 77.83 77.41 77.55 71,981 +0.03(+0.04%)
Apr 10, 2023 77.00 77.52 76.77 77.52 103,706 +0.12(+0.16%)
Apr 06, 2023 76.80 77.42 76.59 77.40 166,216 +0.41(+0.53%)
Apr 05, 2023 77.17 77.28 76.74 76.99 133,604 -0.42(-0.54%)
Apr 04, 2023 78.07 78.21 77.19 77.41 108,269 -0.59(-0.76%)
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.