Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.27 +0.65 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 85.37 85.51 84.16 84.19 380,455 -1.26(-1.48%)
Mar 30, 2022 85.93 85.98 85.09 85.45 173,789 -0.73(-0.85%)
Mar 29, 2022 85.69 86.31 85.35 86.18 271,451 +1.32(+1.56%)
Mar 28, 2022 84.13 84.89 83.79 84.86 144,044 +0.86(+1.02%)
Mar 25, 2022 83.95 84.14 83.21 84.00 148,183 +0.24(+0.29%)
Mar 24, 2022 82.83 83.79 82.61 83.76 132,460 +1.30(+1.57%)
Mar 23, 2022 83.25 83.41 82.45 82.46 157,002 -1.34(-1.60%)
Mar 22, 2022 82.92 83.96 82.92 83.80 695,538 +1.06(+1.28%)
Mar 21, 2022 82.94 83.22 81.98 82.74 366,324 -0.21(-0.26%)
Mar 18, 2022 81.52 83.00 81.36 82.95 343,669 +1.15(+1.41%)
Mar 17, 2022 80.58 81.83 80.47 81.80 233,712 +0.88(+1.09%)
Mar 16, 2022 79.69 80.94 78.88 80.92 204,668 +1.93(+2.44%)
Mar 15, 2022 77.63 79.11 77.47 78.99 229,916 +1.97(+2.55%)
Mar 14, 2022 77.86 78.53 76.85 77.02 322,345 -0.67(-0.86%)
Mar 11, 2022 79.45 79.45 77.56 77.69 1,022,023 -1.09(-1.38%)
Mar 10, 2022 78.32 78.88 77.75 78.78 172,116 -0.66(-0.83%)
Mar 09, 2022 78.86 79.78 78.54 79.44 290,308 +2.42(+3.15%)
Mar 08, 2022 77.46 79.09 76.67 77.01 348,321 -0.54(-0.70%)
Mar 07, 2022 80.03 80.03 77.51 77.55 303,222 -2.67(-3.32%)
Mar 04, 2022 80.48 80.48 79.47 80.22 250,946 -0.90(-1.11%)
Mar 03, 2022 82.12 82.17 80.75 81.12 448,323 -0.51(-0.63%)
Mar 02, 2022 80.53 81.91 80.40 81.64 343,575 +1.58(+1.97%)
Mar 01, 2022 81.20 81.50 79.59 80.06 343,199 -1.38(-1.69%)
Feb 28, 2022 80.78 81.82 80.38 81.43 322,840 -0.22(-0.27%)
Feb 25, 2022 80.19 81.66 80.36 81.66 508,773 +1.66(+2.07%)
Feb 24, 2022 76.47 80.11 76.21 80.00 352,836 +1.47(+1.88%)
Feb 23, 2022 80.69 80.87 78.47 78.52 267,632 -1.60(-2.00%)
Feb 22, 2022 80.50 81.26 79.44 80.12 454,646 -0.86(-1.07%)
Feb 18, 2022 80.99 0 -0.60(-0.74%)
Feb 17, 2022 82.97 82.98 81.43 81.59 143,362 -2.00(-2.39%)
Feb 16, 2022 83.09 83.81 82.66 83.58 286,163 +0.10(+0.12%)
Feb 15, 2022 82.92 83.52 82.91 83.49 200,845 +1.57(+1.92%)
Feb 14, 2022 81.93 82.43 81.22 81.92 209,855 -0.17(-0.21%)
Feb 11, 2022 84.05 84.34 81.75 82.09 264,304 -1.87(-2.23%)
Feb 10, 2022 84.52 85.71 83.61 83.96 203,954 -1.74(-2.02%)
Feb 09, 2022 85.12 85.70 85.03 85.70 189,161 +1.45(+1.73%)
Feb 08, 2022 83.41 84.35 83.20 84.24 117,192 +0.75(+0.89%)
Feb 07, 2022 84.13 84.27 83.26 83.50 109,243 -0.45(-0.53%)
Feb 04, 2022 83.60 84.61 83.02 83.94 160,799 +0.04(+0.05%)
Feb 03, 2022 84.68 83.74 83.90 403,819 -1.69(-1.97%)
Feb 02, 2022 85.32 85.78 84.88 85.59 179,476 +0.82(+0.97%)
Feb 01, 2022 84.56 84.83 83.74 84.77 386,987 +0.48(+0.58%)
Jan 31, 2022 82.67 84.31 84.28 216,050 +1.64(+1.98%)
Jan 28, 2022 80.90 82.68 79.87 82.64 277,701 +1.86(+2.30%)
Jan 27, 2022 82.32 82.78 80.46 80.78 705,216 -0.70(-0.86%)
Jan 26, 2022 82.91 83.51 80.60 81.48 279,099 +0.10(+0.12%)
Jan 25, 2022 81.52 82.37 80.34 81.38 946,268 -1.40(-1.69%)
Jan 24, 2022 81.13 82.85 78.99 82.78 504,674 +0.40(+0.48%)
Jan 21, 2022 83.65 84.28 82.36 82.38 327,712 -1.38(-1.64%)
Jan 20, 2022 85.16 86.11 83.70 83.76 324,506 -0.89(-1.05%)
Jan 19, 2022 85.82 86.34 84.62 84.65 362,243 -0.80(-0.93%)
Jan 18, 2022 85.99 86.11 85.28 85.45 296,320 -1.59(-1.83%)
Jan 14, 2022 87.04 0 +0.01(+0.01%)
Jan 13, 2022 88.82 88.86 86.85 87.03 304,171 -1.48(-1.68%)
Jan 12, 2022 88.65 88.96 88.14 88.51 111,158 +0.38(+0.43%)
Jan 11, 2022 87.37 88.13 86.73 88.13 215,808 +0.72(+0.82%)
Jan 10, 2022 86.82 87.47 85.58 87.41 290,441 -0.10(-0.11%)
Jan 07, 2022 88.12 88.25 87.21 87.51 258,967 -0.58(-0.66%)
Jan 06, 2022 88.02 88.63 87.60 88.09 253,432 -0.13(-0.14%)
Jan 05, 2022 90.07 90.18 88.18 88.22 171,582 -2.07(-2.30%)
Jan 04, 2022 90.64 90.82 89.82 90.29 166,267 -0.19(-0.21%)
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.