Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

108.34 +0.43 (+0.40%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 107.93 108.07 107.67 107.91 63,335 +0.23(+0.21%)
Sep 20, 2024 107.75 107.84 107.27 107.68 58,314 -0.43(-0.40%)
Sep 19, 2024 108.22 108.53 107.73 108.11 142,050 +1.86(+1.75%)
Sep 18, 2024 107.03 107.83 106.25 106.25 83,642 -0.71(-0.66%)
Sep 17, 2024 107.54 107.68 106.62 106.96 53,545 +0.02(+0.02%)
Sep 16, 2024 106.52 106.95 106.39 106.94 126,824 +0.43(+0.40%)
Sep 13, 2024 106.04 106.66 106.04 106.51 63,469 +0.66(+0.62%)
Sep 12, 2024 105.11 105.92 104.77 105.85 315,152 +0.94(+0.90%)
Sep 11, 2024 103.55 105.07 101.93 104.91 76,258 +1.41(+1.36%)
Sep 10, 2024 103.24 103.58 102.42 103.50 61,826 +0.83(+0.81%)
Sep 09, 2024 102.39 102.94 102.06 102.67 75,423 +1.14(+1.12%)
Sep 06, 2024 103.39 103.65 101.40 101.53 105,416 -1.70(-1.65%)
Sep 05, 2024 103.31 104.03 102.77 103.23 564,510 -0.28(-0.27%)
Sep 04, 2024 103.25 104.28 103.19 103.51 77,216 -0.21(-0.20%)
Sep 03, 2024 105.55 105.55 103.31 103.72 86,892 -2.54(-2.39%)
Aug 30, 2024 105.65 106.27 105.00 106.26 64,540 +1.17(+1.11%)
Aug 29, 2024 105.66 106.33 105.01 105.09 99,100 -0.47(-0.45%)
Aug 28, 2024 106.32 106.32 104.98 105.56 68,862 -0.83(-0.78%)
Aug 27, 2024 105.78 106.44 105.78 106.39 54,161 +0.30(+0.28%)
Aug 26, 2024 106.67 106.94 105.86 106.09 53,642 -0.52(-0.49%)
Aug 23, 2024 105.79 106.63 105.65 106.61 46,480 +1.57(+1.49%)
Aug 22, 2024 106.72 106.81 104.92 105.04 51,653 -1.29(-1.21%)
Aug 21, 2024 106.02 106.55 105.89 106.33 47,379 +0.41(+0.39%)
Aug 20, 2024 106.01 106.34 105.79 105.92 42,009 -0.28(-0.26%)
Aug 19, 2024 104.90 106.22 104.90 106.20 60,537 +1.38(+1.32%)
Aug 16, 2024 104.15 104.93 104.15 104.82 70,550 +0.29(+0.28%)
Aug 15, 2024 103.62 104.53 103.62 104.53 90,723 +1.90(+1.85%)
Aug 14, 2024 102.64 102.83 101.99 102.63 42,470 +0.23(+0.22%)
Aug 13, 2024 101.14 102.40 101.14 102.40 47,282 +2.00(+1.99%)
Aug 12, 2024 100.54 100.85 100.14 100.40 67,594 +0.03(+0.03%)
Aug 09, 2024 100.01 100.54 99.60 100.37 52,245 +0.29(+0.29%)
Aug 08, 2024 98.77 100.30 98.64 100.08 214,088 +2.24(+2.29%)
Aug 07, 2024 100.31 100.49 97.72 97.84 88,486 -1.02(-1.03%)
Aug 06, 2024 98.54 100.31 98.29 98.86 89,246 +1.05(+1.07%)
Aug 05, 2024 96.63 99.15 96.53 97.81 129,426 -3.09(-3.06%)
Aug 02, 2024 101.38 101.58 99.96 100.90 75,995 -1.96(-1.91%)
Aug 01, 2024 104.60 105.48 102.16 102.86 70,074 -1.79(-1.71%)
Jul 31, 2024 104.48 105.24 104.22 104.65 58,885 +1.95(+1.90%)
Jul 30, 2024 103.80 103.97 102.10 102.70 53,895 -1.06(-1.02%)
Jul 29, 2024 104.04 104.25 103.42 103.76 168,942 +0.31(+0.30%)
Jul 26, 2024 103.08 104.01 103.05 103.45 47,288 +1.20(+1.17%)
Jul 25, 2024 102.74 104.22 102.05 102.25 143,495 -0.52(-0.51%)
Jul 24, 2024 104.40 104.40 102.63 102.77 112,346 -2.94(-2.78%)
Jul 23, 2024 106.13 106.35 105.65 105.71 53,384 -0.56(-0.53%)
Jul 22, 2024 105.48 106.27 105.32 106.27 74,421 +1.75(+1.67%)
Jul 19, 2024 105.26 105.59 104.39 104.52 150,070 -1.08(-1.02%)
Jul 18, 2024 106.56 106.75 105.11 105.60 105,730 -0.50(-0.47%)
Jul 17, 2024 106.48 106.93 106.10 106.10 124,863 -1.59(-1.48%)
Jul 16, 2024 107.40 107.78 107.19 107.69 107,107 +0.50(+0.47%)
Jul 15, 2024 107.35 107.95 106.86 107.19 113,507 +0.18(+0.17%)
Jul 12, 2024 106.44 107.82 106.41 107.01 455,920 +0.77(+0.72%)
Jul 11, 2024 107.37 107.59 106.15 106.24 149,548 -0.96(-0.90%)
Jul 10, 2024 106.45 107.30 106.33 107.20 56,274 +1.15(+1.08%)
Jul 09, 2024 106.32 106.42 105.98 106.05 59,475 -0.03(-0.03%)
Jul 08, 2024 106.02 106.33 105.91 106.08 70,566 +0.33(+0.31%)
Jul 05, 2024 105.39 105.91 105.25 105.75 119,215 +0.29(+0.27%)
Jul 03, 2024 104.56 105.48 104.56 105.46 47,778 +0.88(+0.84%)
Jul 02, 2024 103.57 104.59 103.57 104.58 47,478 +0.65(+0.63%)
Jul 01, 2024 104.12 104.12 103.40 103.93 70,208 +0.08(+0.08%)
Jun 28, 2024 104.39 105.13 103.68 103.85 77,702 -0.42(-0.40%)
Jun 27, 2024 104.20 104.57 104.10 104.27 56,544 -0.19(-0.18%)
Jun 26, 2024 104.06 104.46 103.93 104.46 82,931 -0.05(-0.05%)
Jun 25, 2024 104.04 104.53 103.81 104.51 51,815 +0.77(+0.74%)
Jun 24, 2024 104.29 104.70 103.71 103.74 93,990 -0.70(-0.67%)
Jun 21, 2024 104.40 104.66 104.00 104.44 82,300 +0.00(+0.00%)
Jun 20, 2024 105.24 105.24 104.18 104.44 84,372 -0.33(-0.31%)
Jun 18, 2024 104.20 104.87 104.20 104.77 129,312 +0.50(+0.48%)
Jun 17, 2024 103.48 104.48 103.25 104.27 70,272 +0.65(+0.63%)
Jun 14, 2024 103.17 103.62 103.02 103.62 66,952 +0.27(+0.26%)
Jun 13, 2024 103.56 103.56 102.98 103.35 61,747 +0.08(+0.08%)
Jun 12, 2024 103.25 103.73 102.95 103.27 133,556 +1.10(+1.08%)
Jun 11, 2024 101.97 102.17 101.50 102.17 36,931 -0.06(-0.06%)
Jun 10, 2024 101.75 102.35 101.49 102.23 57,643 +0.27(+0.26%)
Jun 07, 2024 101.97 102.48 101.75 101.97 64,176 -0.29(-0.28%)
Jun 06, 2024 102.41 102.55 101.86 102.25 76,893 -0.05(-0.05%)
Jun 05, 2024 101.43 102.30 101.15 102.30 59,457 +1.49(+1.47%)
Jun 04, 2024 100.45 100.98 100.17 100.82 82,013 +0.23(+0.23%)
Jun 03, 2024 100.96 101.03 99.63 100.59 105,900 +0.20(+0.20%)
May 31, 2024 99.95 100.50 98.70 100.39 80,733 +0.76(+0.76%)
May 30, 2024 100.31 100.31 99.36 99.63 66,852 -1.11(-1.10%)
May 29, 2024 100.59 101.00 100.52 100.74 83,912 -0.73(-0.72%)
May 28, 2024 101.48 101.55 101.01 101.47 102,709 +0.28(+0.28%)
May 24, 2024 100.92 101.22 100.63 101.19 54,324 +0.49(+0.49%)
May 23, 2024 101.94 101.94 100.40 100.70 66,677 -0.33(-0.33%)
May 22, 2024 101.19 101.27 100.56 101.03 84,889 -0.26(-0.26%)
May 21, 2024 100.90 101.31 100.79 101.29 56,927 +0.18(+0.18%)
May 20, 2024 100.81 101.25 100.81 101.11 62,187 +0.35(+0.35%)
May 17, 2024 100.78 100.85 100.32 100.76 75,075 +0.01(+0.01%)
May 16, 2024 100.89 101.17 100.71 100.75 64,572 -0.07(-0.07%)
May 15, 2024 100.02 100.89 100.02 100.82 95,815 +1.37(+1.37%)
May 14, 2024 99.00 99.59 98.92 99.45 66,190 +0.50(+0.50%)
May 13, 2024 99.15 99.15 98.72 98.95 71,727 +0.00(+0.00%)
May 10, 2024 99.05 99.25 98.71 98.95 74,744 +0.23(+0.23%)
May 09, 2024 98.39 98.72 98.17 98.72 93,756 +0.38(+0.39%)
May 08, 2024 98.00 98.44 97.97 98.34 81,254 -0.13(-0.13%)
May 07, 2024 98.49 98.79 98.34 98.47 99,998 -0.03(-0.03%)
May 06, 2024 97.85 98.50 97.77 98.50 77,454 +1.10(+1.13%)
May 03, 2024 97.29 97.56 96.77 97.40 142,308 +1.13(+1.17%)
May 02, 2024 96.10 96.38 95.13 96.28 71,746 +0.94(+0.98%)
May 01, 2024 95.73 96.88 95.28 95.34 92,486 -0.63(-0.66%)
Apr 30, 2024 97.16 97.36 95.97 95.97 95,147 -1.71(-1.75%)
Apr 29, 2024 97.69 97.78 97.05 97.67 131,225 +0.24(+0.25%)
Apr 26, 2024 97.17 97.80 97.14 97.43 68,617 +1.37(+1.42%)
Apr 25, 2024 95.01 96.22 94.83 96.07 103,627 -0.27(-0.28%)
Apr 24, 2024 96.70 96.77 95.92 96.34 69,961 +0.16(+0.17%)
Apr 23, 2024 95.43 96.37 95.43 96.18 102,227 +1.14(+1.20%)
Apr 22, 2024 94.66 95.51 94.15 95.04 61,265 +0.97(+1.03%)
Apr 19, 2024 94.99 95.31 93.85 94.07 85,002 -1.04(-1.09%)
Apr 18, 2024 95.72 96.02 95.03 95.11 89,240 -0.32(-0.33%)
Apr 17, 2024 96.55 96.57 95.31 95.43 74,857 -0.66(-0.69%)
Apr 16, 2024 96.23 96.71 95.87 96.09 245,846 -0.03(-0.03%)
Apr 15, 2024 98.30 98.33 95.99 96.12 136,992 -1.32(-1.35%)
Apr 12, 2024 98.25 98.32 97.19 97.43 88,817 -1.56(-1.57%)
Apr 11, 2024 98.71 99.26 98.02 98.99 123,353 +0.70(+0.71%)
Apr 10, 2024 98.20 98.69 97.92 98.29 237,749 -1.11(-1.11%)
Apr 09, 2024 99.62 99.62 98.36 99.40 86,256 +0.18(+0.18%)
Apr 08, 2024 99.18 99.51 99.03 99.22 141,478 +0.19(+0.19%)
Apr 05, 2024 98.30 99.47 98.30 99.03 234,617 +0.97(+0.99%)
Apr 04, 2024 100.21 100.34 98.06 98.06 158,812 -1.47(-1.47%)
Apr 03, 2024 99.30 99.95 99.30 99.53 84,191 -0.13(-0.13%)
Apr 02, 2024 99.63 99.74 99.18 99.66 135,414 -0.89(-0.88%)
Apr 01, 2024 100.86 101.02 100.23 100.55 111,570 -0.05(-0.05%)
Mar 28, 2024 100.48 100.87 100.87 100.60 109,014 +0.04(+0.04%)
Mar 27, 2024 100.52 100.56 99.85 100.56 103,498 +0.62(+0.62%)
Mar 26, 2024 100.50 100.55 99.87 99.94 162,380 -0.18(-0.18%)
Mar 25, 2024 100.21 100.39 100.11 100.12 102,273 -0.36(-0.36%)
Mar 22, 2024 100.50 100.75 100.39 100.48 82,904 -0.11(-0.11%)
Mar 21, 2024 100.72 100.95 100.58 100.59 98,745 +0.48(+0.48%)
Mar 20, 2024 99.36 100.11 99.05 100.10 127,764 +0.89(+0.89%)
Mar 19, 2024 98.51 99.28 98.29 99.22 168,852 +0.50(+0.50%)
Mar 18, 2024 98.87 99.28 98.66 98.72 81,987 +0.79(+0.80%)
Mar 15, 2024 97.86 98.47 97.79 97.93 153,634 -0.82(-0.83%)
Mar 14, 2024 99.26 99.38 98.16 98.75 196,160 -0.40(-0.40%)
Mar 13, 2024 99.38 99.43 99.01 99.15 67,559 -0.28(-0.28%)
Mar 12, 2024 98.54 99.45 98.06 99.42 156,693 +1.46(+1.49%)
Mar 11, 2024 97.73 98.12 97.53 97.96 80,798 -0.01(-0.01%)
Mar 08, 2024 99.05 99.62 97.86 97.97 231,414 -0.76(-0.77%)
Mar 07, 2024 98.29 98.86 98.14 98.73 306,213 +1.07(+1.09%)
Mar 06, 2024 97.61 98.02 97.18 97.66 116,160 +0.63(+0.65%)
Mar 05, 2024 97.57 97.60 96.52 97.04 99,958 -0.93(-0.94%)
Mar 04, 2024 97.98 98.42 97.83 97.96 85,047 -0.03(-0.03%)
Mar 01, 2024 97.16 98.01 97.03 97.99 105,252 +0.93(+0.95%)
Feb 29, 2024 96.91 97.27 96.40 97.07 88,114 +0.69(+0.71%)
Feb 28, 2024 96.27 96.57 96.13 96.38 69,175 -0.21(-0.22%)
Feb 27, 2024 96.71 96.71 96.19 96.59 107,467 +0.10(+0.10%)
Feb 26, 2024 96.91 97.04 96.47 96.49 79,044 -0.42(-0.43%)
Feb 23, 2024 97.20 97.45 96.81 96.91 94,512 +0.13(+0.13%)
Feb 22, 2024 95.91 96.93 95.83 96.78 70,765 +2.30(+2.43%)
Feb 21, 2024 94.01 94.48 93.77 94.48 93,080 +0.05(+0.05%)
Feb 20, 2024 94.61 94.75 93.90 94.43 114,624 -0.64(-0.67%)
Feb 16, 2024 95.71 95.81 95.02 95.06 122,571 -0.56(-0.58%)
Feb 15, 2024 95.26 95.69 95.19 95.62 104,694 +0.29(+0.30%)
Feb 14, 2024 94.92 95.35 94.44 95.33 97,030 +1.02(+1.08%)
Feb 13, 2024 94.22 94.68 93.66 94.32 151,075 -1.40(-1.47%)
Feb 12, 2024 95.83 96.38 95.67 95.72 154,961 -0.22(-0.23%)
Feb 09, 2024 95.29 95.96 95.24 95.94 99,726 +0.81(+0.85%)
Feb 08, 2024 94.97 95.14 94.85 95.13 75,554 +0.25(+0.26%)
Feb 07, 2024 94.55 95.02 94.29 94.89 94,370 +0.81(+0.86%)
Feb 06, 2024 94.11 94.15 93.67 94.08 133,072 +0.18(+0.19%)
Feb 05, 2024 94.15 94.25 93.45 93.90 94,316 -0.36(-0.38%)
Feb 02, 2024 93.37 94.51 93.31 94.26 199,465 +0.60(+0.64%)
Feb 01, 2024 92.78 93.67 92.55 93.66 154,304 +1.35(+1.47%)
Jan 31, 2024 93.43 93.61 92.28 92.31 161,092 -1.84(-1.96%)
Jan 30, 2024 94.06 94.27 93.96 94.15 140,256 -0.01(-0.01%)
Jan 29, 2024 93.21 94.16 93.20 94.16 139,134 +0.96(+1.03%)
Jan 26, 2024 93.23 93.57 93.01 93.20 144,075 -0.24(-0.26%)
Jan 25, 2024 93.34 93.58 92.92 93.44 169,158 +0.54(+0.58%)
Jan 24, 2024 93.45 93.67 92.83 92.90 172,548 +0.06(+0.06%)
Jan 23, 2024 92.72 92.87 92.46 92.84 94,416 +0.28(+0.30%)
Jan 22, 2024 92.76 92.98 92.43 92.57 246,806 +0.08(+0.09%)
Jan 19, 2024 91.59 92.49 91.36 92.49 210,236 +1.28(+1.41%)
Jan 18, 2024 90.85 91.26 90.40 91.20 285,555 +0.66(+0.73%)
Jan 17, 2024 90.41 90.58 89.99 90.55 137,502 -0.49(-0.54%)
Jan 16, 2024 90.84 91.33 90.63 91.03 251,293 +0.07(+0.08%)
Jan 12, 2024 91.04 91.29 90.70 90.96 130,724 +0.01(+0.01%)
Jan 11, 2024 91.12 91.29 90.10 90.95 105,049 +0.04(+0.04%)
Jan 10, 2024 90.47 91.10 90.38 90.91 148,955 +0.54(+0.59%)
Jan 09, 2024 90.00 90.61 89.93 90.38 132,403 -0.08(-0.09%)
Jan 08, 2024 89.08 90.51 89.08 90.46 201,487 +1.44(+1.62%)
Jan 05, 2024 88.85 89.51 88.73 89.01 193,944 +0.15(+0.17%)
Jan 04, 2024 89.00 89.60 88.86 88.86 169,605 -0.14(-0.16%)
Jan 03, 2024 89.47 89.53 88.94 89.00 151,684 -1.06(-1.17%)
Jan 02, 2024 90.04 90.19 89.65 90.06 211,396 -0.58(-0.64%)
Dec 29, 2023 90.78 90.94 90.24 90.63 175,821 -0.17(-0.19%)
Dec 28, 2023 90.87 90.97 90.78 90.80 102,942 -0.01(-0.01%)
Dec 27, 2023 90.74 90.86 90.51 90.81 222,877 +0.12(+0.13%)
Dec 26, 2023 90.36 90.85 90.36 90.69 82,533 +0.44(+0.49%)
Dec 22, 2023 90.20 90.51 89.84 90.26 191,410 +0.24(+0.27%)
Dec 21, 2023 89.54 90.02 89.24 90.02 196,091 +1.09(+1.22%)
Dec 20, 2023 90.08 90.53 88.89 88.93 145,182 -1.28(-1.42%)
Dec 19, 2023 89.77 90.22 89.77 90.21 162,351 +0.53(+0.59%)
Dec 18, 2023 89.52 89.88 89.51 89.69 147,269 +0.41(+0.46%)
Dec 15, 2023 89.22 89.47 89.03 89.28 215,284 -0.02(-0.02%)
Dec 14, 2023 89.32 89.60 88.85 89.30 145,904 +0.30(+0.33%)
Dec 13, 2023 87.91 89.05 87.70 89.00 191,087 +1.15(+1.31%)
Dec 12, 2023 87.36 87.86 87.25 87.85 130,878 +0.33(+0.37%)
Dec 11, 2023 86.98 87.58 86.98 87.53 169,448 +0.41(+0.47%)
Dec 08, 2023 86.57 87.26 86.57 87.12 169,992 +0.25(+0.29%)
Dec 07, 2023 86.42 86.97 86.36 86.87 133,986 +0.82(+0.96%)
Dec 06, 2023 86.76 86.91 85.95 86.05 96,389 -0.27(-0.31%)
Dec 05, 2023 86.02 86.50 85.93 86.32 153,594 -0.07(-0.08%)
Dec 04, 2023 86.21 86.46 85.93 86.38 120,665 -0.54(-0.62%)
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.