Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.44 -0.33 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.33 55.35 55.18 55.21 46,343 -0.19(-0.34%)
Nov 27, 2019 55.35 55.41 55.24 55.39 93,112 +0.15(+0.26%)
Nov 26, 2019 55.11 55.26 55.05 55.25 124,925 +0.20(+0.37%)
Nov 25, 2019 54.75 55.05 54.75 55.05 215,503 +0.51(+0.94%)
Nov 22, 2019 54.60 54.64 54.39 54.53 155,399 +0.08(+0.14%)
Nov 21, 2019 54.63 54.63 54.37 54.46 144,689 -0.14(-0.25%)
Nov 20, 2019 54.68 54.77 54.28 54.59 97,733 -0.18(-0.33%)
Nov 19, 2019 54.86 54.86 54.69 54.78 53,099 +0.04(+0.07%)
Nov 18, 2019 54.63 54.77 54.56 54.74 137,480 +0.04(+0.08%)
Nov 15, 2019 54.63 54.70 54.51 54.70 151,147 +0.34(+0.63%)
Nov 14, 2019 54.19 54.35 54.10 54.35 163,666 +0.07(+0.13%)
Nov 13, 2019 54.04 54.32 53.98 54.28 77,008 +0.10(+0.18%)
Nov 12, 2019 54.13 54.38 54.10 54.19 67,925 +0.16(+0.30%)
Nov 11, 2019 53.95 54.07 53.87 54.02 72,100 -0.15(-0.27%)
Nov 08, 2019 53.93 54.17 53.84 54.17 102,465 +0.20(+0.37%)
Nov 07, 2019 54.03 54.17 53.87 53.96 211,419 +0.18(+0.33%)
Nov 06, 2019 53.82 53.82 53.62 53.79 116,266 +0.06(+0.10%)
Nov 05, 2019 53.90 53.94 53.72 53.73 55,837 -0.13(-0.24%)
Nov 04, 2019 53.96 53.97 53.82 53.86 110,733 +0.19(+0.36%)
Nov 01, 2019 53.52 53.67 53.48 53.67 87,584 +0.44(+0.83%)
Oct 31, 2019 53.42 53.42 53.01 53.23 95,301 -0.21(-0.39%)
Oct 30, 2019 53.29 53.47 53.03 53.43 88,067 +0.21(+0.40%)
Oct 29, 2019 53.20 53.40 53.16 53.22 94,066 -0.04(-0.07%)
Oct 28, 2019 53.18 53.30 53.16 53.26 97,980 +0.32(+0.61%)
Oct 25, 2019 52.58 53.04 52.58 52.93 83,758 +0.32(+0.62%)
Oct 24, 2019 52.64 52.68 52.43 52.61 164,495 +0.18(+0.35%)
Oct 23, 2019 52.19 52.43 52.17 52.43 50,378 +0.17(+0.32%)
Oct 22, 2019 52.77 52.77 52.26 52.26 64,051 -0.33(-0.64%)
Oct 21, 2019 52.52 52.59 52.38 52.59 66,662 +0.32(+0.62%)
Oct 18, 2019 52.34 52.48 52.09 52.27 107,567 -0.17(-0.33%)
Oct 17, 2019 52.55 52.63 52.33 52.44 71,334 +0.10(+0.20%)
Oct 16, 2019 52.32 52.44 52.21 52.34 132,565 -0.16(-0.30%)
Oct 15, 2019 52.13 52.60 52.13 52.49 164,929 +0.51(+0.99%)
Oct 14, 2019 51.99 52.07 51.92 51.98 65,029 -0.07(-0.14%)
Oct 11, 2019 52.01 52.41 52.01 52.05 124,362 +0.59(+1.15%)
Oct 10, 2019 51.09 51.63 51.09 51.46 84,912 +0.32(+0.63%)
Oct 09, 2019 50.99 51.30 50.92 51.14 63,769 +0.51(+1.00%)
Oct 08, 2019 51.10 51.15 50.63 50.63 127,533 -0.80(-1.56%)
Oct 07, 2019 51.51 51.77 51.40 51.43 85,756 -0.21(-0.40%)
Oct 04, 2019 51.14 51.66 51.14 51.64 109,693 +0.66(+1.30%)
Oct 03, 2019 50.51 50.98 50.06 50.98 72,735 +0.45(+0.89%)
Oct 02, 2019 51.14 51.21 50.26 50.53 250,076 -0.95(-1.85%)
Oct 01, 2019 52.33 52.36 51.45 51.48 86,732 -0.69(-1.33%)
Sep 30, 2019 52.05 52.30 51.95 52.17 86,545 +0.24(+0.45%)
Sep 27, 2019 52.41 52.41 51.73 51.94 59,948 -0.32(-0.62%)
Sep 26, 2019 52.29 52.41 51.98 52.26 78,226 -0.00(-0.01%)
Sep 25, 2019 51.93 52.36 51.66 52.27 73,905 +0.37(+0.71%)
Sep 24, 2019 52.56 52.65 51.74 51.90 239,674 -0.48(-0.92%)
Sep 23, 2019 52.17 52.50 52.17 52.38 183,270 +0.05(+0.10%)
Sep 20, 2019 52.75 52.78 52.20 52.33 95,391 -0.32(-0.61%)
Sep 19, 2019 52.63 52.85 52.55 52.65 127,856 +0.13(+0.25%)
Sep 18, 2019 52.45 52.55 52.08 52.52 136,144 -0.04(-0.07%)
Sep 17, 2019 52.39 52.57 52.35 52.56 51,688 +0.12(+0.23%)
Sep 16, 2019 52.43 52.51 52.30 52.44 75,096 -0.18(-0.34%)
Sep 13, 2019 52.72 52.78 52.55 52.61 61,886 +0.00(+0.00%)
Sep 12, 2019 52.57 52.79 52.49 52.61 94,025 +0.26(+0.49%)
Sep 11, 2019 52.14 52.39 52.01 52.36 46,419 +0.25(+0.48%)
Sep 10, 2019 52.03 52.11 51.75 52.11 348,040 -0.13(-0.24%)
Sep 09, 2019 52.48 52.48 52.06 52.23 57,488 -0.05(-0.10%)
Sep 06, 2019 52.38 52.41 52.25 52.29 67,435 +0.01(+0.02%)
Sep 05, 2019 52.00 52.35 52.00 52.28 87,198 +0.75(+1.46%)
Sep 04, 2019 51.36 51.54 51.23 51.53 60,068 +0.56(+1.10%)
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.