Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.62 +0.27 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.32 55.35 55.17 55.20 46,348 -0.19(-0.34%)
Nov 27, 2019 55.35 55.41 55.24 55.39 93,121 +0.15(+0.26%)
Nov 26, 2019 55.10 55.25 55.05 55.24 124,938 +0.20(+0.37%)
Nov 25, 2019 54.74 55.04 54.74 55.04 215,526 +0.51(+0.94%)
Nov 22, 2019 54.60 54.63 54.38 54.53 155,415 +0.08(+0.14%)
Nov 21, 2019 54.62 54.62 54.36 54.45 144,704 -0.14(-0.25%)
Nov 20, 2019 54.67 54.76 54.28 54.59 97,743 -0.18(-0.33%)
Nov 19, 2019 54.86 54.86 54.68 54.77 53,105 +0.04(+0.07%)
Nov 18, 2019 54.63 54.77 54.56 54.73 137,495 +0.04(+0.08%)
Nov 15, 2019 54.62 54.69 54.50 54.69 151,163 +0.34(+0.63%)
Nov 14, 2019 54.18 54.35 54.09 54.35 163,684 +0.07(+0.13%)
Nov 13, 2019 54.04 54.32 53.97 54.28 77,016 +0.10(+0.18%)
Nov 12, 2019 54.12 54.37 54.09 54.18 67,932 +0.16(+0.30%)
Nov 11, 2019 53.94 54.06 53.86 54.02 72,107 -0.15(-0.27%)
Nov 08, 2019 53.92 54.16 53.83 54.16 102,476 +0.20(+0.37%)
Nov 07, 2019 54.02 54.17 53.86 53.96 211,442 +0.18(+0.33%)
Nov 06, 2019 53.81 53.81 53.62 53.78 116,279 +0.06(+0.11%)
Nov 05, 2019 53.90 53.93 53.71 53.72 55,843 -0.13(-0.24%)
Nov 04, 2019 53.96 53.96 53.81 53.86 110,744 +0.19(+0.36%)
Nov 01, 2019 53.51 53.67 53.48 53.66 87,594 +0.44(+0.83%)
Oct 31, 2019 53.42 53.42 53.01 53.22 95,311 -0.21(-0.39%)
Oct 30, 2019 53.28 53.46 53.03 53.43 88,076 +0.21(+0.40%)
Oct 29, 2019 53.19 53.40 53.15 53.22 94,076 -0.04(-0.07%)
Oct 28, 2019 53.18 53.29 53.15 53.25 97,990 +0.32(+0.61%)
Oct 25, 2019 52.58 53.03 52.58 52.93 83,767 +0.32(+0.62%)
Oct 24, 2019 52.63 52.68 52.42 52.60 164,513 +0.18(+0.35%)
Oct 23, 2019 52.18 52.42 52.16 52.42 50,383 +0.17(+0.32%)
Oct 22, 2019 52.77 52.77 52.25 52.25 64,058 -0.33(-0.64%)
Oct 21, 2019 52.51 52.59 52.38 52.59 66,669 +0.32(+0.62%)
Oct 18, 2019 52.34 52.48 52.08 52.26 107,579 -0.17(-0.33%)
Oct 17, 2019 52.54 52.62 52.32 52.43 71,342 +0.10(+0.20%)
Oct 16, 2019 52.32 52.43 52.21 52.33 132,579 -0.16(-0.30%)
Oct 15, 2019 52.12 52.59 52.12 52.49 164,946 +0.51(+0.99%)
Oct 14, 2019 51.98 52.07 51.92 51.97 65,036 -0.07(-0.14%)
Oct 11, 2019 52.01 52.41 52.01 52.04 124,375 +0.59(+1.15%)
Oct 10, 2019 51.09 51.63 51.09 51.45 84,921 +0.32(+0.63%)
Oct 09, 2019 50.98 51.30 50.92 51.13 63,775 +0.51(+1.00%)
Oct 08, 2019 51.10 51.15 50.62 50.62 127,547 -0.80(-1.56%)
Oct 07, 2019 51.50 51.76 51.39 51.43 85,765 -0.21(-0.40%)
Oct 04, 2019 51.13 51.65 51.13 51.64 109,705 +0.66(+1.30%)
Oct 03, 2019 50.51 50.97 50.05 50.97 72,743 +0.45(+0.89%)
Oct 02, 2019 51.14 51.20 50.26 50.52 250,102 -0.95(-1.85%)
Oct 01, 2019 52.32 52.35 51.44 51.48 86,741 -0.69(-1.33%)
Sep 30, 2019 52.04 52.30 51.94 52.17 86,554 +0.24(+0.45%)
Sep 27, 2019 52.41 52.41 51.72 51.93 59,955 -0.32(-0.62%)
Sep 26, 2019 52.29 52.40 51.98 52.26 78,235 -0.00(-0.01%)
Sep 25, 2019 51.92 52.35 51.66 52.26 73,912 +0.37(+0.71%)
Sep 24, 2019 52.56 52.64 51.74 51.89 239,699 -0.48(-0.92%)
Sep 23, 2019 52.17 52.49 52.17 52.37 183,289 +0.05(+0.10%)
Sep 20, 2019 52.74 52.77 52.19 52.32 95,401 -0.32(-0.61%)
Sep 19, 2019 52.63 52.84 52.54 52.65 127,869 +0.13(+0.25%)
Sep 18, 2019 52.44 52.55 52.07 52.51 136,159 -0.04(-0.07%)
Sep 17, 2019 52.39 52.57 52.35 52.55 51,693 +0.12(+0.23%)
Sep 16, 2019 52.43 52.50 52.30 52.43 75,104 -0.18(-0.34%)
Sep 13, 2019 52.71 52.78 52.55 52.61 61,893 +0.00(+0.00%)
Sep 12, 2019 52.56 52.78 52.49 52.61 94,035 +0.26(+0.49%)
Sep 11, 2019 52.14 52.38 52.00 52.35 46,424 +0.25(+0.48%)
Sep 10, 2019 52.03 52.10 51.74 52.10 348,077 -0.13(-0.24%)
Sep 09, 2019 52.48 52.48 52.06 52.23 57,494 -0.05(-0.10%)
Sep 06, 2019 52.37 52.41 52.25 52.28 67,442 +0.01(+0.02%)
Sep 05, 2019 52.00 52.35 52.00 52.27 87,207 +0.75(+1.46%)
Sep 04, 2019 51.35 51.53 51.22 51.52 60,075 +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.