Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

98.71 +1.10 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jul 03, 2023 83.33 83.59 83.32 83.57 58,399 +0.22(+0.26%)
Jun 30, 2023 82.99 83.52 82.99 83.35 123,007 +0.98(+1.19%)
Jun 29, 2023 82.04 82.45 81.95 82.37 48,023 +0.30(+0.36%)
Jun 28, 2023 81.77 82.29 81.68 82.08 144,184 +0.03(+0.04%)
Jun 27, 2023 81.26 82.20 81.26 82.05 57,350 +0.99(+1.22%)
Jun 26, 2023 81.46 81.82 81.01 81.06 82,135 -0.54(-0.67%)
Jun 23, 2023 81.65 81.96 81.49 81.60 126,212 -0.73(-0.89%)
Jun 22, 2023 81.76 82.36 81.74 82.33 151,660 +0.23(+0.28%)
Jun 21, 2023 82.58 82.58 82.03 82.11 81,843 -0.66(-0.80%)
Jun 20, 2023 82.75 82.98 82.37 82.77 98,982 -0.45(-0.54%)
Jun 16, 2023 83.91 83.93 83.12 83.21 88,585 -0.21(-0.25%)
Jun 15, 2023 82.12 83.68 82.12 83.42 87,379 +6.44(+8.36%)
May 08, 2023 76.94 77.01 76.69 76.99 86,614 +0.10(+0.13%)
May 05, 2023 76.06 77.10 76.04 76.89 170,991 +1.36(+1.81%)
May 04, 2023 75.84 75.92 75.31 75.52 140,358 -0.46(-0.61%)
May 03, 2023 76.53 77.04 75.95 75.99 82,620 -0.59(-0.77%)
May 02, 2023 77.29 77.29 76.00 76.58 193,079 -0.82(-1.06%)
May 01, 2023 77.34 77.75 77.34 77.40 168,042 +0.00(+0.00%)
Apr 28, 2023 76.42 77.40 76.42 77.40 137,717 +0.83(+1.08%)
Apr 27, 2023 75.47 76.64 75.43 76.57 157,067 +1.24(+1.65%)
Apr 26, 2023 75.88 75.94 75.20 75.33 143,446 +0.01(+0.01%)
Apr 25, 2023 76.28 76.35 75.32 75.32 134,627 -1.35(-1.77%)
Apr 24, 2023 76.58 76.87 76.30 76.67 109,795 -0.07(-0.09%)
Apr 21, 2023 76.77 76.80 76.33 76.74 142,919 +0.13(+0.17%)
Apr 20, 2023 76.47 77.02 76.35 76.61 94,045 -0.49(-0.64%)
Apr 19, 2023 76.78 77.25 76.75 77.11 136,390 -0.13(-0.17%)
Apr 18, 2023 77.52 77.56 77.01 77.23 82,646 +0.02(+0.03%)
Apr 17, 2023 76.83 77.21 76.64 77.21 122,112 +0.34(+0.44%)
Apr 14, 2023 76.91 77.40 76.47 76.88 78,593 -0.27(-0.35%)
Apr 13, 2023 76.43 77.18 76.32 77.14 81,577 +0.88(+1.15%)
Apr 12, 2023 77.09 77.10 76.14 76.27 87,729 -0.35(-0.45%)
Apr 11, 2023 76.70 76.89 76.47 76.61 72,862 +0.03(+0.04%)
Apr 10, 2023 76.07 76.58 75.84 76.58 104,976 +0.12(+0.16%)
Apr 06, 2023 75.87 76.48 75.66 76.46 168,252 +0.41(+0.53%)
Apr 05, 2023 76.24 76.34 75.81 76.06 135,240 -0.41(-0.54%)
Apr 04, 2023 77.12 77.26 76.26 76.47 109,595 -0.58(-0.76%)
Apr 03, 2023 76.82 77.14 76.59 77.06 105,151 +0.01(+0.01%)
Mar 31, 2023 75.94 77.12 75.94 77.05 284,301 +1.19(+1.56%)
Mar 30, 2023 75.94 75.97 75.53 75.86 131,177 +0.43(+0.58%)
Mar 29, 2023 75.15 75.49 74.93 75.43 165,416 +1.05(+1.41%)
Mar 28, 2023 74.39 74.43 73.97 74.38 97,456 -0.14(-0.19%)
Mar 27, 2023 74.87 75.08 74.36 74.52 154,371 +0.05(+0.07%)
Mar 24, 2023 73.75 74.49 73.34 74.47 209,352 +0.39(+0.52%)
Mar 23, 2023 74.36 75.19 73.58 74.08 140,776 +0.37(+0.50%)
Mar 22, 2023 74.93 75.73 73.71 73.71 121,046 -1.27(-1.69%)
Mar 21, 2023 74.61 75.08 74.29 74.98 126,634 +1.06(+1.44%)
Mar 20, 2023 73.47 74.13 73.47 73.92 244,102 +0.45(+0.62%)
Mar 17, 2023 74.10 74.27 73.14 73.47 359,354 -0.69(-0.93%)
Mar 16, 2023 72.27 74.23 72.26 74.16 251,485 +1.44(+1.98%)
Mar 15, 2023 71.95 72.72 71.63 72.72 302,171 -0.23(-0.31%)
Mar 14, 2023 72.69 73.29 72.12 72.95 263,813 +1.34(+1.87%)
Mar 13, 2023 70.99 72.55 70.70 71.61 330,545 -0.19(-0.26%)
Mar 10, 2023 72.94 73.19 71.54 71.79 369,525 -1.22(-1.67%)
Mar 09, 2023 74.51 74.87 72.87 73.01 199,772 -1.42(-1.90%)
Mar 08, 2023 74.33 74.61 74.06 74.43 153,468 +0.11(+0.15%)
Mar 07, 2023 75.45 75.49 74.24 74.32 115,994 -1.10(-1.46%)
Mar 06, 2023 75.56 76.05 75.39 75.43 120,280 -0.13(-0.17%)
Mar 03, 2023 74.80 75.57 74.64 75.55 109,201 +1.08(+1.45%)
Mar 02, 2023 73.38 74.58 73.36 74.47 127,273 +0.70(+0.95%)
Mar 01, 2023 73.97 74.07 73.48 73.77 121,810 -0.26(-0.35%)
Feb 28, 2023 74.20 74.62 74.03 74.03 120,088 -0.29(-0.38%)
Feb 27, 2023 74.58 74.91 74.14 74.31 114,076 +0.36(+0.49%)
Feb 24, 2023 73.81 74.09 73.46 73.95 74,840 -0.83(-1.11%)
Feb 23, 2023 74.91 75.06 73.99 74.78 118,930 +0.63(+0.85%)
Feb 22, 2023 74.39 74.61 73.90 74.15 121,748 -0.08(-0.11%)
Feb 21, 2023 75.05 75.20 74.22 74.23 156,192 -1.69(-2.23%)
Feb 17, 2023 75.70 75.93 75.28 75.92 180,763 -0.17(-0.22%)
Feb 16, 2023 76.25 77.00 76.09 76.09 153,901 -1.15(-1.49%)
Feb 15, 2023 76.55 77.25 76.46 77.24 106,809 +0.29(+0.37%)
Feb 14, 2023 76.65 77.35 76.10 76.95 117,405 +0.16(+0.21%)
Feb 13, 2023 76.05 76.86 75.95 76.79 156,811 +0.93(+1.22%)
Feb 10, 2023 75.57 75.97 75.37 75.87 89,803 -0.07(-0.09%)
Feb 09, 2023 77.44 77.44 75.69 75.94 146,339 -0.71(-0.92%)
Feb 08, 2023 77.10 77.44 76.48 76.65 122,783 -0.88(-1.13%)
Feb 07, 2023 76.39 77.75 76.09 77.52 122,033 +1.06(+1.39%)
Feb 06, 2023 76.45 76.77 76.18 76.46 99,500 -0.54(-0.70%)
Feb 03, 2023 76.98 77.80 76.67 77.00 195,167 -0.96(-1.24%)
Feb 02, 2023 77.49 78.31 77.28 77.97 149,493 +1.24(+1.62%)
Feb 01, 2023 75.48 77.23 75.02 76.73 174,636 +1.02(+1.35%)
Jan 31, 2023 74.52 75.70 74.52 75.70 125,457 +1.25(+1.68%)
Jan 30, 2023 74.87 75.29 74.42 74.45 254,905 -0.97(-1.29%)
Jan 27, 2023 74.94 75.88 74.94 75.43 172,650 +0.33(+0.45%)
Jan 26, 2023 74.81 75.14 74.21 75.09 127,715 +0.83(+1.11%)
Jan 25, 2023 73.48 74.35 73.03 74.27 148,712 -0.07(-0.09%)
Jan 24, 2023 74.14 74.49 73.64 74.33 131,572 -0.22(-0.29%)
Jan 23, 2023 73.77 74.88 73.63 74.55 1,063,808 +0.95(+1.30%)
Jan 20, 2023 72.30 73.60 72.09 73.60 694,960 +1.64(+2.28%)
Jan 19, 2023 72.16 72.43 71.79 71.95 750,898 -0.69(-0.95%)
Jan 18, 2023 74.14 74.27 72.64 72.64 345,877 -1.24(-1.68%)
Jan 17, 2023 73.87 74.27 73.75 73.88 338,748 +0.01(+0.01%)
Jan 13, 2023 73.03 73.94 72.96 73.87 317,450 +0.27(+0.36%)
Jan 12, 2023 73.44 73.81 72.66 73.61 267,247 +0.36(+0.50%)
Jan 11, 2023 72.55 73.28 72.55 73.24 705,403 +0.96(+1.33%)
Jan 10, 2023 71.67 72.29 71.65 72.28 149,499 +0.42(+0.59%)
Jan 09, 2023 72.02 72.86 71.80 71.85 376,226 +0.24(+0.33%)
Jan 06, 2023 70.46 71.79 70.01 71.62 266,529 +1.65(+2.36%)
Jan 05, 2023 70.56 70.56 69.87 69.96 200,322 -1.08(-1.52%)
Jan 04, 2023 70.87 71.32 70.40 71.05 156,368 +0.53(+0.75%)
Jan 03, 2023 71.17 71.50 69.97 70.51 460,594 -0.16(-0.22%)
Dec 30, 2022 70.38 70.67 69.96 70.67 277,202 -0.28(-0.39%)
Dec 29, 2022 70.14 71.10 70.08 70.95 290,319 +1.37(+1.97%)
Dec 28, 2022 70.36 70.80 69.58 69.58 248,911 -0.80(-1.13%)
Dec 27, 2022 70.60 70.74 70.12 70.38 472,901 -0.36(-0.51%)
Dec 23, 2022 70.23 70.77 69.88 70.74 207,378 +0.34(+0.49%)
Dec 22, 2022 70.77 70.79 69.31 70.40 452,825 -1.05(-1.47%)
Dec 21, 2022 70.90 71.68 70.89 71.45 385,141 +0.95(+1.34%)
Dec 20, 2022 70.23 70.79 70.05 70.50 526,930 +0.00(+0.00%)
Dec 19, 2022 71.20 71.26 70.20 70.50 490,423 -0.68(-0.95%)
Dec 16, 2022 71.52 71.80 70.76 71.18 343,525 -0.89(-1.23%)
Dec 15, 2022 72.92 73.01 71.74 72.07 436,254 -1.79(-2.43%)
Dec 14, 2022 74.24 75.00 73.36 73.86 389,940 -0.48(-0.65%)
Dec 13, 2022 75.86 75.97 73.77 74.34 484,590 +0.56(+0.76%)
Dec 12, 2022 72.86 73.79 72.83 73.79 368,620 +1.00(+1.37%)
Dec 09, 2022 73.09 73.52 72.75 72.79 379,016 -0.55(-0.75%)
Dec 08, 2022 72.93 73.49 72.69 73.33 219,531 +0.63(+0.86%)
Dec 07, 2022 72.60 73.09 72.48 72.71 489,036 -0.16(-0.22%)
Dec 06, 2022 73.73 73.86 72.39 72.86 564,952 -0.95(-1.29%)
Dec 05, 2022 74.63 74.68 73.56 73.82 398,523 -1.49(-1.98%)
Dec 02, 2022 74.37 75.50 74.36 75.31 377,759 -0.14(-0.18%)
Dec 01, 2022 75.53 75.95 74.83 75.44 255,276 +0.16(+0.21%)
Nov 30, 2022 72.81 75.29 72.54 75.29 442,446 +2.48(+3.41%)
Nov 29, 2022 72.90 73.12 72.41 72.81 284,886 -0.11(-0.15%)
Nov 28, 2022 73.59 73.82 72.72 72.91 209,363 -1.13(-1.52%)
Nov 25, 2022 73.94 74.19 73.94 74.04 79,723 +0.02(+0.03%)
Nov 23, 2022 73.40 74.13 73.40 74.02 303,926 +0.59(+0.80%)
Nov 22, 2022 72.74 73.43 72.50 73.43 350,563 +1.07(+1.48%)
Nov 21, 2022 72.33 72.69 72.17 72.36 287,185 -0.18(-0.24%)
Nov 18, 2022 72.94 72.94 71.99 72.54 181,430 +0.26(+0.37%)
Nov 17, 2022 71.64 72.40 71.55 72.28 216,364 -0.29(-0.41%)
Nov 16, 2022 72.82 73.02 72.50 72.57 534,571 -0.57(-0.78%)
Nov 15, 2022 73.57 73.81 72.41 73.14 340,798 +0.62(+0.85%)
Nov 14, 2022 72.80 73.44 72.47 72.52 322,731 -0.69(-0.94%)
Nov 11, 2022 72.49 73.41 72.25 73.21 246,103 +0.85(+1.18%)
Nov 10, 2022 70.93 72.45 70.87 72.35 330,971 +3.97(+5.81%)
Nov 09, 2022 69.28 69.56 68.28 68.38 383,143 -1.37(-1.97%)
Nov 08, 2022 69.54 70.50 69.05 69.76 177,711 +0.45(+0.65%)
Nov 07, 2022 68.85 69.45 68.51 69.30 269,562 +0.76(+1.12%)
Nov 04, 2022 68.52 69.00 67.45 68.54 218,360 +1.09(+1.61%)
Nov 03, 2022 67.48 68.04 67.13 67.45 222,036 -0.76(-1.12%)
Nov 02, 2022 70.05 70.71 68.20 68.22 170,303 -1.88(-2.69%)
Nov 01, 2022 71.10 71.12 69.98 70.10 125,625 -0.24(-0.33%)
Oct 31, 2022 70.43 70.77 70.21 70.33 232,314 -0.62(-0.87%)
Oct 28, 2022 69.14 71.03 69.14 70.95 275,477 +1.77(+2.57%)
Oct 27, 2022 69.66 69.98 69.05 69.18 362,717 -0.06(-0.08%)
Oct 26, 2022 68.97 70.30 68.97 69.24 263,959 -0.72(-1.02%)
Oct 25, 2022 68.67 70.01 68.67 69.95 301,078 +1.32(+1.93%)
Oct 24, 2022 68.08 68.84 67.50 68.63 270,383 +0.86(+1.27%)
Oct 21, 2022 66.13 67.88 66.02 67.77 203,210 +1.40(+2.11%)
Oct 20, 2022 66.82 67.72 66.18 66.36 311,611 -0.61(-0.91%)
Oct 19, 2022 67.16 67.62 66.50 66.97 141,693 -0.63(-0.93%)
Oct 18, 2022 68.34 68.54 66.96 67.60 356,572 +0.74(+1.10%)
Oct 17, 2022 66.32 67.09 66.32 66.86 187,201 +1.70(+2.60%)
Oct 14, 2022 67.26 67.52 65.03 65.17 246,506 -1.61(-2.41%)
Oct 13, 2022 63.71 67.08 63.46 66.77 258,726 +1.71(+2.62%)
Oct 12, 2022 65.27 65.59 64.98 65.07 141,758 -0.15(-0.23%)
Oct 11, 2022 65.31 66.16 64.82 65.22 321,823 -0.41(-0.63%)
Oct 10, 2022 66.32 66.42 65.14 65.63 274,994 -0.61(-0.92%)
Oct 07, 2022 67.43 67.43 65.88 66.24 240,887 -2.03(-2.97%)
Oct 06, 2022 68.71 69.29 68.20 68.27 296,815 -0.79(-1.15%)
Oct 05, 2022 68.41 69.43 67.89 69.06 296,936 -0.18(-0.25%)
Oct 04, 2022 68.18 69.26 68.18 69.24 237,432 +2.09(+3.11%)
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.