Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.77 +0.50 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.01 69.09 67.61 67.89 479,268 -1.37(-1.98%)
Jan 28, 2021 68.97 69.99 68.97 69.27 188,223 +0.76(+1.11%)
Jan 27, 2021 69.52 69.56 68.09 68.51 148,598 -1.70(-2.42%)
Jan 26, 2021 70.48 70.51 70.20 70.21 103,874 -0.11(-0.15%)
Jan 25, 2021 70.27 70.36 69.41 70.31 136,845 +0.24(+0.34%)
Jan 22, 2021 70.04 70.29 70.03 70.07 155,689 -0.32(-0.45%)
Jan 21, 2021 70.66 70.66 70.22 70.39 180,338 -0.08(-0.11%)
Jan 20, 2021 69.98 70.59 69.85 70.46 125,192 +0.94(+1.35%)
Jan 19, 2021 69.31 69.55 69.05 69.52 247,551 +0.69(+1.00%)
Jan 15, 2021 69.05 69.07 68.42 68.83 351,421 -0.31(-0.44%)
Jan 14, 2021 69.63 69.77 69.06 69.14 875,141 -0.37(-0.54%)
Jan 13, 2021 69.45 69.77 69.34 69.52 100,869 +0.03(+0.04%)
Jan 12, 2021 69.52 69.66 69.11 69.49 99,147 +0.03(+0.04%)
Jan 11, 2021 69.46 69.89 69.38 69.46 157,963 -0.61(-0.88%)
Jan 08, 2021 69.87 70.08 69.28 70.07 137,023 +0.48(+0.69%)
Jan 07, 2021 68.95 69.69 68.94 69.59 94,469 +1.11(+1.62%)
Jan 06, 2021 67.70 69.05 67.69 68.48 157,571 +0.36(+0.53%)
Jan 05, 2021 67.60 68.23 67.59 68.11 179,968 +0.40(+0.59%)
Jan 04, 2021 68.87 68.87 67.04 67.71 181,578 -0.89(-1.30%)
Dec 31, 2020 68.60 68.60 68.60 99,675 +0.48(+0.70%)
Dec 30, 2020 68.07 68.26 68.04 68.12 99,675 +0.17(+0.25%)
Dec 29, 2020 68.45 68.45 67.78 67.95 108,051 -0.17(-0.25%)
Dec 28, 2020 68.14 68.22 68.01 68.12 321,214 +0.40(+0.59%)
Dec 24, 2020 67.59 67.72 67.40 67.72 57,040 +0.32(+0.47%)
Dec 23, 2020 67.65 67.78 67.40 67.41 106,857 -0.02(-0.03%)
Dec 22, 2020 67.54 67.54 67.15 67.42 164,486 -0.10(-0.14%)
Dec 21, 2020 67.18 67.75 66.52 67.52 341,972 -0.28(-0.41%)
Dec 18, 2020 68.16 68.16 67.40 67.80 160,173 -0.20(-0.30%)
Dec 17, 2020 67.75 68.00 67.71 68.00 269,698 +0.55(+0.81%)
Dec 16, 2020 67.42 67.61 67.26 67.45 472,473 +0.16(+0.24%)
Dec 15, 2020 67.15 67.34 66.72 67.29 540,106 +0.63(+0.95%)
Dec 14, 2020 67.09 67.50 66.66 66.66 137,362 -0.12(-0.18%)
Dec 11, 2020 66.47 66.85 66.31 66.78 86,508 -0.05(-0.07%)
Dec 10, 2020 66.65 66.94 66.44 66.82 98,596 -0.07(-0.10%)
Dec 09, 2020 67.75 67.75 66.76 66.89 142,459 -0.68(-1.00%)
Dec 08, 2020 67.03 67.74 67.03 67.57 112,625 +0.13(+0.20%)
Dec 07, 2020 67.66 67.66 67.17 67.43 117,043 -0.01(-0.01%)
Dec 04, 2020 66.91 67.44 66.91 67.44 126,781 +0.63(+0.94%)
Dec 03, 2020 66.91 67.11 66.68 66.81 131,831 +0.00(+0.00%)
Dec 02, 2020 66.61 66.85 66.43 66.81 132,296 -0.11(-0.16%)
Dec 01, 2020 66.98 67.14 66.84 66.92 209,272 +0.64(+0.96%)
Nov 30, 2020 66.59 66.59 65.84 66.28 150,252 -0.35(-0.52%)
Nov 27, 2020 66.67 66.75 66.51 66.63 55,859 +0.22(+0.34%)
Nov 25, 2020 66.53 66.53 66.15 66.41 183,267 -0.09(-0.13%)
Nov 24, 2020 65.91 66.54 65.76 66.49 198,239 +1.08(+1.65%)
Nov 23, 2020 65.21 65.52 64.87 65.41 192,429 +0.59(+0.91%)
Nov 20, 2020 65.25 65.25 64.82 64.82 141,216 -0.47(-0.72%)
Nov 19, 2020 64.87 65.33 64.80 65.29 66,154 +0.34(+0.52%)
Nov 18, 2020 65.69 65.73 64.94 64.95 97,378 -0.60(-0.92%)
Nov 17, 2020 65.57 65.79 65.16 65.56 129,354 -0.22(-0.33%)
Nov 16, 2020 65.80 65.80 65.41 65.78 145,302 +0.66(+1.01%)
Nov 13, 2020 64.54 65.20 64.44 65.12 162,137 +0.95(+1.49%)
Nov 12, 2020 64.70 64.80 63.91 64.16 77,575 -0.70(-1.07%)
Nov 11, 2020 64.82 65.02 64.66 64.86 129,622 +0.43(+0.66%)
Nov 10, 2020 64.48 64.62 63.85 64.43 135,852 -0.26(-0.40%)
Nov 09, 2020 66.56 66.63 64.68 64.69 225,781 +0.45(+0.70%)
Nov 06, 2020 64.21 64.45 63.84 64.24 87,868 +0.01(+0.01%)
Nov 05, 2020 64.03 64.57 63.98 64.23 134,875 +1.20(+1.90%)
Nov 04, 2020 62.58 63.76 62.40 63.03 66,823 +1.45(+2.36%)
Nov 03, 2020 61.09 61.94 60.95 61.58 77,524 +1.10(+1.82%)
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.