Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

81.41 -0.11 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 82.26 82.26 81.17 81.41 88,155 -0.11(-0.13%)
Sep 28, 2023 80.74 81.81 80.72 81.52 76,845 +0.64(+0.79%)
Sep 27, 2023 81.05 81.16 80.18 80.88 96,512 +0.11(+0.14%)
Sep 26, 2023 81.41 81.51 80.62 80.77 137,437 -1.13(-1.38%)
Sep 25, 2023 81.47 81.93 81.50 81.90 110,718 +0.23(+0.28%)
Sep 22, 2023 82.21 82.42 81.63 81.67 133,336 -0.35(-0.43%)
Sep 21, 2023 82.83 82.83 81.98 82.02 89,022 -1.40(-1.68%)
Sep 20, 2023 84.52 84.64 83.41 83.43 147,140 -0.81(-0.96%)
Sep 19, 2023 84.21 84.35 83.74 84.23 189,456 -0.29(-0.34%)
Sep 18, 2023 84.25 84.76 84.25 84.52 76,997 -0.08(-0.09%)
Sep 15, 2023 85.48 85.48 84.52 84.60 92,675 -1.18(-1.37%)
Sep 14, 2023 85.56 85.88 85.21 85.78 66,349 +0.77(+0.90%)
Sep 13, 2023 84.87 85.28 84.77 85.01 70,763 +0.14(+0.16%)
Sep 12, 2023 85.18 85.35 84.80 84.87 83,328 -0.70(-0.81%)
Sep 11, 2023 85.52 85.63 85.18 85.57 127,564 +0.57(+0.67%)
Sep 08, 2023 84.93 85.25 84.80 85.00 171,627 +0.06(+0.07%)
Sep 07, 2023 84.54 85.05 84.48 84.94 79,591 -0.17(-0.20%)
Sep 06, 2023 85.45 85.45 84.66 85.11 76,199 -0.43(-0.50%)
Sep 05, 2023 85.75 85.89 85.46 85.54 64,245 -0.31(-0.36%)
Sep 01, 2023 86.30 86.33 85.61 85.85 56,042 +0.08(+0.09%)
Aug 31, 2023 86.09 86.23 85.74 85.77 57,009 -0.18(-0.21%)
Aug 30, 2023 85.60 86.00 85.47 85.95 84,250 +0.34(+0.40%)
Aug 29, 2023 84.20 85.61 84.08 85.61 136,752 +1.41(+1.68%)
Aug 28, 2023 84.11 84.33 83.86 84.19 110,595 +0.56(+0.67%)
Aug 25, 2023 83.28 83.97 82.71 83.64 109,126 +0.54(+0.65%)
Aug 24, 2023 84.70 84.71 83.07 83.10 99,654 -1.03(-1.22%)
Aug 23, 2023 83.26 84.30 83.26 84.12 67,895 +1.03(+1.23%)
Aug 22, 2023 83.80 83.80 82.98 83.10 92,044 -0.27(-0.32%)
Aug 21, 2023 82.87 83.48 82.48 83.37 346,868 +0.78(+0.94%)
Aug 18, 2023 82.01 82.79 81.99 82.59 110,649 -0.10(-0.12%)
Aug 17, 2023 83.54 83.60 82.58 82.69 91,490 -0.61(-0.73%)
Aug 16, 2023 83.79 84.14 83.29 83.30 62,744 -0.62(-0.74%)
Aug 15, 2023 84.53 84.59 83.83 83.92 61,480 -0.87(-1.02%)
Aug 14, 2023 84.01 84.78 83.95 84.78 62,674 +0.58(+0.69%)
Aug 11, 2023 84.11 84.46 83.92 84.20 69,849 -0.30(-0.35%)
Aug 10, 2023 84.92 85.59 84.28 84.50 85,498 +0.17(+0.20%)
Aug 09, 2023 85.10 85.10 84.29 84.33 148,514 -0.69(-0.81%)
Aug 08, 2023 84.94 85.12 84.38 85.02 174,419 -0.63(-0.73%)
Aug 07, 2023 85.06 85.66 85.06 85.65 94,498 +0.89(+1.05%)
Aug 04, 2023 85.48 85.93 84.65 84.76 116,928 -0.30(-0.35%)
Aug 03, 2023 84.84 85.42 84.75 85.06 117,396 -0.24(-0.28%)
Aug 02, 2023 85.94 86.07 85.19 85.30 98,036 -1.35(-1.56%)
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.