Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 76.26 77.24 76.26 77.24 138,009 +0.83(+1.08%)
Apr 27, 2023 75.31 76.48 75.27 76.41 157,399 +1.24(+1.65%)
Apr 26, 2023 75.72 75.78 75.04 75.17 143,749 +0.01(+0.01%)
Apr 25, 2023 76.11 76.19 75.16 75.16 134,912 -1.35(-1.77%)
Apr 24, 2023 76.42 76.71 76.13 76.51 110,028 -0.07(-0.09%)
Apr 21, 2023 76.61 76.64 76.17 76.58 143,222 +0.13(+0.17%)
Apr 20, 2023 76.31 76.85 76.19 76.45 94,244 -0.49(-0.64%)
Apr 19, 2023 76.62 77.09 76.59 76.94 136,679 -0.13(-0.17%)
Apr 18, 2023 77.36 77.40 76.85 77.07 82,821 +0.02(+0.03%)
Apr 17, 2023 76.67 77.05 76.48 77.05 122,370 +0.34(+0.44%)
Apr 14, 2023 76.75 77.23 76.31 76.72 78,759 -0.27(-0.35%)
Apr 13, 2023 76.27 77.02 76.16 76.98 81,749 +0.88(+1.15%)
Apr 12, 2023 76.92 76.93 75.98 76.10 87,915 -0.35(-0.45%)
Apr 11, 2023 76.54 76.73 76.31 76.45 73,016 +0.03(+0.04%)
Apr 10, 2023 75.91 76.42 75.68 76.42 105,198 +0.12(+0.16%)
Apr 06, 2023 75.71 76.32 75.50 76.30 168,608 +0.40(+0.53%)
Apr 05, 2023 76.08 76.18 75.65 75.90 135,526 -0.41(-0.54%)
Apr 04, 2023 76.96 77.10 76.09 76.31 109,827 -0.58(-0.76%)
Apr 03, 2023 76.66 76.98 76.43 76.89 105,374 +0.01(+0.01%)
Mar 31, 2023 75.78 76.95 75.78 76.88 284,902 +1.18(+1.56%)
Mar 30, 2023 75.78 75.81 75.38 75.70 131,455 +0.43(+0.58%)
Mar 29, 2023 74.99 75.33 74.77 75.27 165,765 +1.04(+1.41%)
Mar 28, 2023 74.23 74.27 73.82 74.22 97,662 -0.14(-0.19%)
Mar 27, 2023 74.71 74.92 74.20 74.36 154,697 +0.05(+0.07%)
Mar 24, 2023 73.59 74.33 73.19 74.31 209,794 +0.38(+0.52%)
Mar 23, 2023 74.20 75.04 73.43 73.93 141,074 +0.37(+0.50%)
Mar 22, 2023 74.78 75.57 73.56 73.56 121,302 -1.27(-1.69%)
Mar 21, 2023 74.45 74.92 74.14 74.83 126,902 +1.06(+1.44%)
Mar 20, 2023 73.31 73.97 73.31 73.76 244,618 +0.45(+0.62%)
Mar 17, 2023 73.94 74.11 72.99 73.31 360,113 -0.69(-0.93%)
Mar 16, 2023 72.11 74.07 72.10 74.00 252,016 +1.43(+1.98%)
Mar 15, 2023 71.80 72.57 71.48 72.57 302,810 -0.23(-0.31%)
Mar 14, 2023 72.54 73.14 71.97 72.79 264,370 +1.34(+1.87%)
Mar 13, 2023 70.84 72.40 70.55 71.46 331,244 -0.19(-0.26%)
Mar 10, 2023 72.78 73.04 71.39 71.64 370,306 -1.22(-1.67%)
Mar 09, 2023 74.35 74.71 72.71 72.86 200,194 -1.41(-1.90%)
Mar 08, 2023 74.18 74.45 73.90 74.28 153,792 +0.11(+0.15%)
Mar 07, 2023 75.29 75.33 74.08 74.17 116,239 -1.10(-1.46%)
Mar 06, 2023 75.41 75.89 75.23 75.27 120,534 -0.13(-0.17%)
Mar 03, 2023 74.64 75.41 74.48 75.40 109,432 +1.08(+1.45%)
Mar 02, 2023 73.22 74.43 73.20 74.31 127,542 +0.70(+0.95%)
Mar 01, 2023 73.81 73.91 73.32 73.62 122,067 -0.26(-0.35%)
Feb 28, 2023 74.04 74.46 73.87 73.87 120,342 -0.28(-0.38%)
Feb 27, 2023 74.42 74.76 73.98 74.16 114,317 +0.36(+0.49%)
Feb 24, 2023 73.66 73.93 73.30 73.79 74,998 -0.83(-1.11%)
Feb 23, 2023 74.76 74.90 73.83 74.62 119,181 +0.63(+0.85%)
Feb 22, 2023 74.24 74.45 73.74 73.99 122,005 -0.08(-0.11%)
Feb 21, 2023 74.89 75.04 74.06 74.07 156,523 -1.69(-2.23%)
Feb 17, 2023 75.54 75.77 75.12 75.76 181,145 -0.17(-0.22%)
Feb 16, 2023 76.09 76.84 75.93 75.93 154,226 -1.15(-1.49%)
Feb 15, 2023 76.39 77.08 76.30 77.08 107,035 +0.28(+0.37%)
Feb 14, 2023 76.49 77.18 75.94 76.79 117,653 +0.16(+0.21%)
Feb 13, 2023 75.89 76.70 75.79 76.63 157,142 +0.92(+1.22%)
Feb 10, 2023 75.41 75.81 75.21 75.71 89,993 -0.07(-0.09%)
Feb 09, 2023 77.28 77.28 75.53 75.78 146,648 -0.71(-0.92%)
Feb 08, 2023 76.94 77.28 76.32 76.49 123,042 -0.87(-1.13%)
Feb 07, 2023 76.23 77.59 75.93 77.36 122,291 +1.06(+1.39%)
Feb 06, 2023 76.29 76.61 76.02 76.30 99,711 -0.54(-0.70%)
Feb 03, 2023 76.82 77.63 76.51 76.84 195,580 -0.96(-1.24%)
Feb 02, 2023 77.33 78.15 77.12 77.80 149,809 +1.24(+1.62%)
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.