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 (%)
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%)
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.