Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

94.27 -1.04 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 95.19 95.51 94.05 94.27 84,823 -1.04(-1.09%)
Apr 18, 2024 95.92 96.22 95.23 95.31 89,052 -0.32(-0.33%)
Apr 17, 2024 96.75 96.77 95.51 95.63 74,700 -0.66(-0.69%)
Apr 16, 2024 96.43 96.91 96.07 96.29 245,328 -0.03(-0.03%)
Apr 15, 2024 98.51 98.54 96.19 96.32 136,704 -1.32(-1.35%)
Apr 12, 2024 98.46 98.53 97.40 97.64 88,630 -1.56(-1.57%)
Apr 11, 2024 98.92 99.47 98.23 99.20 123,093 +0.70(+0.71%)
Apr 10, 2024 98.41 98.90 98.13 98.50 237,248 -1.11(-1.11%)
Apr 09, 2024 99.83 99.83 98.57 99.61 86,075 +0.18(+0.18%)
Apr 08, 2024 99.39 99.72 99.23 99.43 141,180 +0.19(+0.19%)
Apr 05, 2024 98.51 99.68 98.51 99.24 234,123 +0.97(+0.99%)
Apr 04, 2024 100.42 100.55 98.27 98.27 158,478 -1.47(-1.47%)
Apr 03, 2024 99.51 100.16 99.51 99.74 84,014 -0.13(-0.13%)
Apr 02, 2024 99.84 99.95 99.39 99.87 135,129 -0.89(-0.88%)
Apr 01, 2024 101.07 101.23 100.44 100.76 111,335 -0.05(-0.05%)
Mar 28, 2024 100.69 101.08 101.08 100.81 108,785 +0.04(+0.04%)
Mar 27, 2024 100.73 100.77 100.06 100.77 103,280 +0.62(+0.62%)
Mar 26, 2024 100.71 100.76 100.08 100.15 162,038 -0.18(-0.18%)
Mar 25, 2024 100.42 100.60 100.32 100.33 102,058 -0.36(-0.36%)
Mar 22, 2024 100.71 100.96 100.60 100.69 82,730 -0.11(-0.11%)
Mar 21, 2024 100.93 101.16 100.79 100.80 98,537 +0.49(+0.49%)
Mar 20, 2024 99.58 100.32 99.26 100.31 127,494 +0.89(+0.89%)
Mar 19, 2024 98.72 99.49 98.50 99.43 168,496 +0.50(+0.50%)
Mar 18, 2024 99.08 99.49 98.87 98.93 81,814 +0.79(+0.80%)
Mar 15, 2024 98.07 98.68 97.99 98.14 153,310 -0.82(-0.83%)
Mar 14, 2024 99.47 99.59 98.37 98.96 195,746 -0.40(-0.40%)
Mar 13, 2024 99.59 99.64 99.22 99.36 67,416 -0.28(-0.28%)
Mar 12, 2024 98.75 99.66 98.27 99.63 156,362 +1.47(+1.49%)
Mar 11, 2024 97.94 98.33 97.74 98.17 80,627 -0.01(-0.01%)
Mar 08, 2024 99.26 99.83 98.07 98.18 230,925 -0.76(-0.77%)
Mar 07, 2024 98.50 99.07 98.35 98.94 305,567 +1.07(+1.09%)
Mar 06, 2024 97.82 98.23 97.39 97.87 115,915 +0.63(+0.65%)
Mar 05, 2024 97.78 97.81 96.72 97.24 99,747 -0.93(-0.95%)
Mar 04, 2024 98.19 98.63 98.04 98.17 84,868 -0.03(-0.03%)
Mar 01, 2024 97.36 98.22 97.23 98.20 105,030 +0.93(+0.95%)
Feb 29, 2024 97.11 97.48 96.60 97.27 87,928 +0.69(+0.71%)
Feb 28, 2024 96.47 96.77 96.33 96.58 69,029 -0.21(-0.22%)
Feb 27, 2024 96.91 96.91 96.39 96.79 107,241 +0.10(+0.10%)
Feb 26, 2024 97.11 97.24 96.67 96.69 78,877 -0.42(-0.43%)
Feb 23, 2024 97.41 97.65 97.01 97.11 94,313 +0.13(+0.13%)
Feb 22, 2024 96.11 97.13 96.03 96.98 70,616 +2.30(+2.43%)
Feb 21, 2024 94.21 94.68 93.96 94.68 92,884 +0.05(+0.05%)
Feb 20, 2024 94.81 94.95 94.10 94.63 114,382 -0.64(-0.67%)
Feb 16, 2024 95.91 96.01 95.23 95.27 122,313 -0.56(-0.58%)
Feb 15, 2024 95.47 95.89 95.40 95.82 104,473 +0.29(+0.30%)
Feb 14, 2024 95.12 95.55 94.64 95.53 96,825 +1.02(+1.08%)
Feb 13, 2024 94.42 94.88 93.86 94.52 150,757 -1.41(-1.47%)
Feb 12, 2024 96.03 96.58 95.87 95.92 154,634 -0.22(-0.23%)
Feb 09, 2024 95.50 96.16 95.45 96.14 99,516 +0.81(+0.85%)
Feb 08, 2024 95.18 95.35 95.05 95.34 75,395 +0.25(+0.26%)
Feb 07, 2024 94.75 95.23 94.49 95.09 94,171 +0.81(+0.86%)
Feb 06, 2024 94.31 94.35 93.87 94.28 132,791 +0.18(+0.19%)
Feb 05, 2024 94.35 94.45 93.65 94.10 94,117 -0.36(-0.38%)
Feb 02, 2024 93.57 94.71 93.51 94.46 199,044 +0.60(+0.64%)
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.