Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.81 +0.04 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 79.98 80.06 79.90 80.00 111,179 +0.02(+0.02%)
Jun 29, 2021 80.05 80.15 79.93 79.99 102,368 +0.00(+0.00%)
Jun 28, 2021 80.02 80.02 79.72 79.99 123,384 +0.20(+0.25%)
Jun 25, 2021 79.72 79.88 79.62 79.78 115,844 +0.30(+0.38%)
Jun 24, 2021 79.31 79.57 79.31 79.48 100,941 +0.52(+0.66%)
Jun 23, 2021 79.07 79.21 78.94 78.96 109,991 -0.01(-0.01%)
Jun 22, 2021 78.60 79.13 78.53 78.97 156,569 +0.38(+0.48%)
Jun 21, 2021 77.93 78.66 77.71 78.59 99,495 +1.05(+1.36%)
Jun 18, 2021 77.97 77.98 77.54 77.54 136,549 -0.94(-1.19%)
Jun 17, 2021 78.36 78.62 78.00 78.48 85,026 +0.00(+0.00%)
Jun 16, 2021 79.09 79.09 78.09 78.48 77,143 -0.53(-0.67%)
Jun 15, 2021 79.34 79.34 78.87 79.01 83,221 -0.23(-0.29%)
Jun 14, 2021 79.16 79.24 78.80 79.24 94,890 +0.10(+0.12%)
Jun 11, 2021 79.13 79.15 78.84 79.15 71,910 +0.22(+0.28%)
Jun 10, 2021 78.78 79.02 78.58 78.92 133,426 +0.47(+0.59%)
Jun 09, 2021 78.87 78.87 78.42 78.46 102,811 -0.17(-0.22%)
Jun 08, 2021 78.85 78.85 78.26 78.63 100,743 +0.05(+0.06%)
Jun 07, 2021 78.66 78.70 78.38 78.58 153,302 -0.06(-0.07%)
Jun 04, 2021 78.23 78.67 78.23 78.64 95,248 +0.89(+1.14%)
Jun 03, 2021 77.66 77.99 77.30 77.75 130,447 -0.29(-0.37%)
Jun 02, 2021 78.07 78.30 77.92 78.04 113,189 +0.05(+0.06%)
Jun 01, 2021 78.54 78.54 77.86 78.00 125,771 +0.04(+0.05%)
May 28, 2021 78.08 78.21 77.96 77.96 85,925 +0.24(+0.31%)
May 27, 2021 78.05 78.05 77.72 77.72 249,498 -0.12(-0.15%)
May 26, 2021 77.76 77.88 77.58 77.83 730,311 +0.22(+0.29%)
May 25, 2021 77.95 77.95 77.47 77.61 122,585 -0.06(-0.07%)
May 24, 2021 77.30 77.90 77.26 77.67 92,763 +0.83(+1.08%)
May 21, 2021 77.28 77.42 76.79 76.84 117,399 +0.04(+0.05%)
May 20, 2021 76.19 77.05 76.15 76.80 93,976 +0.88(+1.16%)
May 19, 2021 75.18 75.94 74.92 75.92 273,754 -0.19(-0.25%)
May 18, 2021 76.78 76.80 76.11 76.12 67,647 -0.62(-0.80%)
May 17, 2021 76.82 76.82 76.41 76.73 66,960 -0.31(-0.40%)
May 14, 2021 76.55 77.21 76.50 77.04 132,186 +1.09(+1.43%)
May 13, 2021 75.31 76.28 75.31 75.95 98,427 +0.92(+1.22%)
May 12, 2021 76.25 76.40 74.88 75.04 229,942 -1.75(-2.28%)
May 11, 2021 76.62 76.95 76.13 76.79 142,700 -0.75(-0.97%)
May 10, 2021 78.47 78.47 77.53 77.54 99,231 -0.80(-1.02%)
May 07, 2021 77.90 78.43 77.90 78.34 165,082 +0.72(+0.93%)
May 06, 2021 77.19 77.69 76.74 77.62 84,415 +0.45(+0.59%)
May 05, 2021 77.46 77.47 76.97 77.17 126,094 +0.10(+0.13%)
May 04, 2021 77.19 77.19 76.40 77.07 104,064 -0.46(-0.60%)
May 03, 2021 77.81 77.81 77.45 77.53 208,041 +0.20(+0.26%)
Apr 30, 2021 77.34 77.51 77.20 77.33 91,196 -0.51(-0.66%)
Apr 29, 2021 78.00 78.00 77.22 77.84 297,319 +0.27(+0.35%)
Apr 28, 2021 77.81 77.92 77.54 77.57 116,133 -0.18(-0.24%)
Apr 27, 2021 77.84 77.87 77.55 77.75 84,411 -0.05(-0.06%)
Apr 26, 2021 77.94 77.96 77.73 77.80 97,577 +0.07(+0.09%)
Apr 23, 2021 76.97 77.96 76.97 77.73 175,752 +0.80(+1.04%)
Apr 22, 2021 77.56 77.72 76.67 76.93 119,543 -0.60(-0.77%)
Apr 21, 2021 76.65 77.58 76.65 77.53 133,986 +0.80(+1.04%)
Apr 20, 2021 76.95 77.19 76.48 76.73 171,023 -0.44(-0.57%)
Apr 19, 2021 77.53 77.53 76.99 77.18 155,839 -0.50(-0.65%)
Apr 16, 2021 77.73 77.76 77.42 77.68 192,145 +0.32(+0.41%)
Apr 15, 2021 77.00 77.43 76.95 77.36 116,481 +0.86(+1.12%)
Apr 14, 2021 76.84 77.02 76.43 76.50 258,172 -0.22(-0.29%)
Apr 13, 2021 76.50 76.84 76.41 76.72 489,095 +0.28(+0.37%)
Apr 12, 2021 76.32 76.54 76.21 76.44 120,304 +0.11(+0.14%)
Apr 09, 2021 75.87 76.39 75.80 76.34 256,470 +0.52(+0.69%)
Apr 08, 2021 75.80 75.84 75.61 75.82 242,789 +0.36(+0.47%)
Apr 07, 2021 75.51 75.66 75.31 75.46 103,367 -0.04(-0.05%)
Apr 06, 2021 75.49 75.82 75.44 75.50 164,428 -0.17(-0.23%)
Apr 05, 2021 75.06 75.73 75.06 75.67 129,327 +1.14(+1.53%)
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.