Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

106.25 -0.71 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 81.97 82.24 81.90 82.00 131,195 -0.23(-0.28%)
Jul 29, 2021 82.00 82.43 82.00 82.23 59,347 +0.44(+0.54%)
Jul 28, 2021 81.91 82.02 81.53 81.78 200,359 -0.03(-0.04%)
Jul 27, 2021 82.04 82.04 81.14 81.81 130,668 -0.38(-0.46%)
Jul 26, 2021 82.01 82.22 81.87 82.19 467,022 +0.10(+0.12%)
Jul 23, 2021 81.57 82.13 81.48 82.09 779,529 +0.83(+1.02%)
Jul 22, 2021 81.13 81.29 80.94 81.26 91,974 +0.18(+0.23%)
Jul 21, 2021 80.67 81.11 80.58 81.08 103,362 +0.68(+0.85%)
Jul 20, 2021 79.52 80.61 79.33 80.40 96,975 +1.20(+1.51%)
Jul 19, 2021 79.40 79.50 78.76 79.20 124,271 -1.14(-1.42%)
Jul 16, 2021 81.17 81.17 80.32 80.34 91,316 -0.47(-0.58%)
Jul 15, 2021 80.90 80.98 80.51 80.81 100,587 -0.33(-0.40%)
Jul 14, 2021 81.41 81.43 80.96 81.14 218,218 +0.03(+0.04%)
Jul 13, 2021 81.23 81.47 81.04 81.11 116,447 -0.20(-0.25%)
Jul 12, 2021 80.98 81.33 80.91 81.31 86,398 +0.40(+0.49%)
Jul 09, 2021 80.48 80.99 80.42 80.92 92,994 +0.77(+0.96%)
Jul 08, 2021 79.77 80.31 79.59 80.15 80,997 -0.68(-0.85%)
Jul 07, 2021 80.72 80.92 80.48 80.83 71,158 +0.25(+0.31%)
Jul 06, 2021 81.01 81.01 80.12 80.58 114,765 -0.35(-0.43%)
Jul 02, 2021 80.46 80.97 80.46 80.93 72,931 +0.66(+0.83%)
Jul 01, 2021 79.99 80.27 79.99 80.26 110,380 +0.42(+0.53%)
Jun 30, 2021 79.81 79.90 79.73 79.84 111,411 +0.02(+0.02%)
Jun 29, 2021 79.89 79.98 79.76 79.82 102,582 +0.00(+0.00%)
Jun 28, 2021 79.86 79.86 79.56 79.82 123,642 +0.20(+0.25%)
Jun 25, 2021 79.55 79.71 79.45 79.62 116,086 +0.30(+0.38%)
Jun 24, 2021 79.14 79.40 79.14 79.32 101,152 +0.52(+0.66%)
Jun 23, 2021 78.90 79.05 78.78 78.80 110,221 -0.01(-0.01%)
Jun 22, 2021 78.44 78.97 78.37 78.81 156,896 +0.38(+0.48%)
Jun 21, 2021 77.77 78.50 77.55 78.43 99,703 +1.05(+1.36%)
Jun 18, 2021 77.80 77.81 77.38 77.38 136,834 -0.93(-1.19%)
Jun 17, 2021 78.20 78.46 77.83 78.31 85,203 +0.00(+0.00%)
Jun 16, 2021 78.92 78.92 77.93 78.31 77,304 -0.53(-0.67%)
Jun 15, 2021 79.17 79.17 78.71 78.85 83,395 -0.23(-0.29%)
Jun 14, 2021 79.00 79.08 78.63 79.08 95,088 +0.10(+0.12%)
Jun 11, 2021 78.96 78.98 78.67 78.98 72,061 +0.22(+0.28%)
Jun 10, 2021 78.61 78.85 78.42 78.76 133,705 +0.46(+0.59%)
Jun 09, 2021 78.71 78.71 78.26 78.29 103,026 -0.17(-0.22%)
Jun 08, 2021 78.69 78.69 78.09 78.47 100,954 +0.05(+0.06%)
Jun 07, 2021 78.50 78.53 78.22 78.42 153,623 -0.06(-0.07%)
Jun 04, 2021 78.06 78.51 78.06 78.48 95,448 +0.88(+1.14%)
Jun 03, 2021 77.50 77.83 77.14 77.59 130,720 -0.29(-0.37%)
Jun 02, 2021 77.91 78.14 77.76 77.88 113,426 +0.05(+0.06%)
Jun 01, 2021 78.38 78.38 77.70 77.83 126,034 +0.04(+0.05%)
May 28, 2021 77.92 78.04 77.79 77.79 86,105 +0.24(+0.31%)
May 27, 2021 77.89 77.89 77.55 77.55 250,020 -0.12(-0.15%)
May 26, 2021 77.60 77.71 77.42 77.67 731,839 +0.22(+0.29%)
May 25, 2021 77.78 77.78 77.31 77.45 122,841 -0.06(-0.07%)
May 24, 2021 77.14 77.74 77.10 77.51 92,957 +0.83(+1.08%)
May 21, 2021 77.12 77.25 76.63 76.68 117,645 +0.04(+0.05%)
May 20, 2021 76.03 76.89 76.00 76.64 94,173 +0.88(+1.16%)
May 19, 2021 75.02 75.78 74.76 75.76 274,327 -0.19(-0.25%)
May 18, 2021 76.62 76.64 75.95 75.96 67,788 -0.62(-0.80%)
May 17, 2021 76.66 76.66 76.25 76.57 67,100 -0.31(-0.40%)
May 14, 2021 76.39 77.05 76.34 76.88 132,462 +1.09(+1.43%)
May 13, 2021 75.15 76.12 75.15 75.79 98,633 +0.91(+1.22%)
May 12, 2021 76.09 76.25 74.72 74.88 230,423 -1.75(-2.28%)
May 11, 2021 76.46 76.79 75.98 76.63 142,998 -0.75(-0.97%)
May 10, 2021 78.30 78.30 77.37 77.38 99,439 -0.80(-1.02%)
May 07, 2021 77.74 78.26 77.74 78.18 165,427 +0.72(+0.93%)
May 06, 2021 77.03 77.52 76.58 77.46 84,591 +0.45(+0.59%)
May 05, 2021 77.30 77.31 76.81 77.00 126,358 +0.10(+0.13%)
May 04, 2021 77.02 77.02 76.25 76.91 104,282 -0.46(-0.60%)
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.