Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.81 +0.04 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 71.12 71.33 70.05 70.44 204,580 -0.33(-0.46%)
Feb 25, 2021 72.37 72.55 70.45 70.77 144,845 -1.89(-2.61%)
Feb 24, 2021 71.52 72.71 71.27 72.66 218,439 +0.96(+1.34%)
Feb 23, 2021 71.21 72.01 70.35 71.70 195,834 +0.04(+0.05%)
Feb 22, 2021 71.77 72.18 71.64 71.66 124,962 -0.58(-0.80%)
Feb 19, 2021 72.67 72.72 72.21 72.24 178,878 -0.19(-0.27%)
Feb 18, 2021 72.18 72.56 71.91 72.43 201,640 -0.25(-0.34%)
Feb 17, 2021 72.27 72.73 72.09 72.68 152,139 +0.00(+0.00%)
Feb 16, 2021 72.97 73.07 72.57 72.68 156,399 +0.00(+0.00%)
Feb 12, 2021 72.27 72.72 72.22 72.68 162,749 +0.26(+0.36%)
Feb 11, 2021 72.38 72.48 71.99 72.42 177,055 +0.36(+0.49%)
Feb 10, 2021 72.51 72.51 71.65 72.06 162,669 -0.09(-0.12%)
Feb 09, 2021 72.12 72.26 71.97 72.15 120,642 -0.09(-0.12%)
Feb 08, 2021 72.05 72.24 71.81 72.24 213,033 +0.57(+0.79%)
Feb 05, 2021 71.74 71.85 71.39 71.67 166,078 +0.35(+0.48%)
Feb 04, 2021 70.89 71.32 70.75 71.32 126,415 +0.70(+0.99%)
Feb 03, 2021 70.68 70.98 70.35 70.62 94,327 +0.33(+0.46%)
Feb 02, 2021 69.96 70.62 69.96 70.30 145,748 +1.02(+1.47%)
Feb 01, 2021 68.79 69.52 68.33 69.28 147,870 +1.24(+1.82%)
Jan 29, 2021 69.15 69.24 67.75 68.04 478,257 -1.37(-1.98%)
Jan 28, 2021 69.11 70.14 69.11 69.41 187,826 +0.76(+1.11%)
Jan 27, 2021 69.66 69.71 68.23 68.65 148,284 -1.70(-2.42%)
Jan 26, 2021 70.63 70.66 70.34 70.35 103,655 -0.11(-0.15%)
Jan 25, 2021 70.42 70.51 69.56 70.46 136,557 +0.24(+0.34%)
Jan 22, 2021 70.19 70.44 70.18 70.22 155,360 -0.32(-0.45%)
Jan 21, 2021 70.81 70.81 70.37 70.54 179,958 -0.08(-0.11%)
Jan 20, 2021 70.13 70.74 70.00 70.61 124,928 +0.94(+1.35%)
Jan 19, 2021 69.46 69.70 69.19 69.67 247,028 +0.69(+1.00%)
Jan 15, 2021 69.19 69.22 68.57 68.98 350,680 -0.31(-0.44%)
Jan 14, 2021 69.78 69.92 69.21 69.29 873,295 -0.37(-0.54%)
Jan 13, 2021 69.59 69.92 69.49 69.66 100,656 +0.03(+0.04%)
Jan 12, 2021 69.66 69.81 69.26 69.63 98,938 +0.03(+0.04%)
Jan 11, 2021 69.60 70.03 69.53 69.60 157,630 -0.61(-0.88%)
Jan 08, 2021 70.02 70.23 69.43 70.22 136,734 +0.48(+0.69%)
Jan 07, 2021 69.10 69.83 69.08 69.74 94,270 +1.11(+1.62%)
Jan 06, 2021 67.85 69.20 67.83 68.62 157,239 +0.37(+0.54%)
Jan 05, 2021 67.74 68.37 67.73 68.26 179,589 +0.40(+0.59%)
Jan 04, 2021 69.02 69.02 67.18 67.86 181,195 -0.89(-1.30%)
Dec 31, 2020 68.75 68.75 68.75 99,465 +0.48(+0.70%)
Dec 30, 2020 68.21 68.40 68.18 68.27 99,465 +0.17(+0.25%)
Dec 29, 2020 68.60 68.60 67.92 68.10 107,823 -0.17(-0.25%)
Dec 28, 2020 68.29 68.36 68.15 68.27 320,536 +0.40(+0.59%)
Dec 24, 2020 67.73 67.86 67.54 67.86 56,920 +0.32(+0.47%)
Dec 23, 2020 67.80 67.93 67.54 67.55 106,631 -0.02(-0.03%)
Dec 22, 2020 67.68 67.68 67.29 67.57 164,139 -0.10(-0.14%)
Dec 21, 2020 67.33 67.89 66.66 67.66 341,250 -0.28(-0.41%)
Dec 18, 2020 68.31 68.31 67.54 67.94 159,835 -0.20(-0.30%)
Dec 17, 2020 67.89 68.14 67.86 68.14 269,129 +0.55(+0.81%)
Dec 16, 2020 67.57 67.75 67.40 67.60 471,476 +0.16(+0.24%)
Dec 15, 2020 67.29 67.48 66.86 67.43 538,966 +0.63(+0.95%)
Dec 14, 2020 67.23 67.64 66.80 66.80 137,072 -0.12(-0.18%)
Dec 11, 2020 66.61 66.99 66.45 66.92 86,325 -0.05(-0.07%)
Dec 10, 2020 66.79 67.08 66.58 66.96 98,388 -0.07(-0.10%)
Dec 09, 2020 67.89 67.89 66.90 67.03 142,158 -0.68(-1.00%)
Dec 08, 2020 67.17 67.88 67.17 67.71 112,387 +0.13(+0.20%)
Dec 07, 2020 67.81 67.81 67.31 67.58 116,796 -0.01(-0.01%)
Dec 04, 2020 67.05 67.58 67.05 67.58 126,513 +0.63(+0.94%)
Dec 03, 2020 67.06 67.25 66.82 66.95 131,553 +0.00(+0.00%)
Dec 02, 2020 66.75 66.99 66.57 66.95 132,016 -0.11(-0.16%)
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.