Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

104.27 +0.65 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.67 41.67 41.50 41.55 731,531 -0.02(-0.05%)
Jul 28, 2017 41.42 41.57 41.42 41.57 30,616 +0.02(+0.05%)
Jul 27, 2017 41.70 41.70 41.32 41.55 60,755 -0.07(-0.16%)
Jul 26, 2017 41.72 41.72 41.57 41.62 35,238 -0.06(-0.14%)
Jul 25, 2017 41.71 41.71 41.59 41.67 63,004 +0.08(+0.19%)
Jul 24, 2017 41.68 41.68 41.50 41.60 66,597 -0.03(-0.07%)
Jul 21, 2017 41.51 41.62 41.47 41.62 107,401 +0.00(+0.00%)
Jul 20, 2017 41.64 41.67 41.53 41.62 43,757 +0.05(+0.11%)
Jul 19, 2017 41.42 41.59 41.42 41.58 31,161 +0.22(+0.54%)
Jul 18, 2017 41.31 41.37 41.24 41.36 22,796 +0.03(+0.07%)
Jul 17, 2017 41.29 41.34 41.27 41.33 51,072 +0.03(+0.07%)
Jul 14, 2017 41.11 41.36 41.11 41.30 36,408 +0.24(+0.58%)
Jul 13, 2017 40.99 41.08 40.91 41.06 50,285 +0.09(+0.22%)
Jul 12, 2017 40.86 41.01 40.86 40.97 146,301 +0.31(+0.77%)
Jul 11, 2017 40.68 40.73 40.49 40.66 68,442 -0.05(-0.13%)
Jul 10, 2017 40.59 40.75 40.59 40.71 31,181 +0.10(+0.26%)
Jul 07, 2017 40.39 40.65 40.39 40.61 23,097 +0.31(+0.77%)
Jul 06, 2017 40.54 40.54 40.28 40.30 43,605 -0.40(-0.99%)
Jul 05, 2017 40.73 40.75 40.54 40.71 70,030 +0.06(+0.16%)
Jul 03, 2017 40.79 40.84 40.64 40.64 21,061 +0.02(+0.06%)
Jun 30, 2017 40.69 40.76 40.55 40.62 99,463 +0.14(+0.35%)
Jun 29, 2017 40.86 40.86 40.31 40.48 36,526 -0.49(-1.19%)
Jun 28, 2017 40.71 40.98 40.71 40.96 136,962 +0.35(+0.87%)
Jun 27, 2017 40.92 40.95 40.59 40.61 88,110 -0.35(-0.85%)
Jun 26, 2017 41.10 41.20 40.96 40.96 49,636 -0.05(-0.12%)
Jun 23, 2017 40.93 41.04 40.84 41.01 120,961 +0.12(+0.30%)
Jun 22, 2017 40.86 40.97 40.81 40.88 125,079 +0.10(+0.23%)
Jun 21, 2017 40.86 40.89 40.73 40.79 42,146 +0.03(+0.07%)
Jun 20, 2017 41.00 41.00 40.76 40.76 57,931 -0.31(-0.76%)
Jun 19, 2017 40.90 41.10 40.90 41.07 64,578 +0.34(+0.82%)
Jun 16, 2017 40.78 40.78 40.58 40.74 29,648 +0.01(+0.03%)
Jun 15, 2017 40.55 40.74 40.48 40.73 72,586 -0.10(-0.24%)
Jun 14, 2017 40.95 40.95 40.65 40.83 31,725 -0.05(-0.12%)
Jun 13, 2017 40.86 40.88 40.73 40.88 43,264 +0.19(+0.47%)
Jun 12, 2017 40.59 40.69 40.48 40.69 38,123 +0.04(+0.10%)
Jun 09, 2017 40.78 40.95 40.53 40.64 39,738 -0.14(-0.33%)
Jun 08, 2017 40.81 40.82 40.67 40.78 45,604 +0.04(+0.10%)
Jun 07, 2017 40.81 40.81 40.66 40.74 45,933 +0.03(+0.07%)
Jun 06, 2017 40.75 40.85 40.70 40.71 59,437 -0.17(-0.41%)
Jun 05, 2017 40.86 40.92 40.84 40.88 168,112 -0.03(-0.07%)
Jun 02, 2017 40.76 40.95 40.73 40.91 47,148 +0.17(+0.41%)
Jun 01, 2017 40.51 40.74 40.49 40.74 55,514 +0.29(+0.73%)
May 31, 2017 40.51 40.51 40.34 40.44 37,356 +0.00(+0.00%)
May 30, 2017 40.34 40.46 40.34 40.44 86,640 +0.04(+0.09%)
May 26, 2017 40.38 40.44 40.37 40.41 35,854 +0.03(+0.08%)
May 25, 2017 40.26 40.42 40.26 40.38 36,097 +0.20(+0.50%)
May 24, 2017 40.13 40.18 40.04 40.18 78,806 +0.13(+0.32%)
May 23, 2017 40.06 40.07 39.96 40.05 64,422 +0.11(+0.27%)
May 22, 2017 39.79 40.00 39.79 39.94 76,977 +0.20(+0.51%)
May 19, 2017 39.64 39.88 39.63 39.74 62,889 +0.25(+0.63%)
May 18, 2017 39.42 39.65 39.34 39.49 93,005 +0.02(+0.05%)
May 17, 2017 39.84 39.89 39.43 39.47 154,471 -0.63(-1.58%)
May 16, 2017 40.15 40.15 39.99 40.10 66,706 +0.05(+0.14%)
May 15, 2017 39.88 40.08 39.88 40.05 34,943 +0.24(+0.60%)
May 12, 2017 39.93 39.93 39.81 39.81 35,305 -0.14(-0.35%)
May 11, 2017 40.01 40.01 39.79 39.95 65,048 -0.11(-0.28%)
May 10, 2017 40.02 40.10 39.98 40.06 54,168 +0.03(+0.08%)
May 09, 2017 40.11 40.11 39.97 40.03 89,970 -0.01(-0.02%)
May 08, 2017 40.06 40.06 39.97 40.04 19,152 -0.07(-0.18%)
May 05, 2017 40.01 40.12 39.95 40.11 55,112 +0.15(+0.37%)
May 04, 2017 39.91 39.97 39.82 39.96 150,960 +0.03(+0.07%)
May 03, 2017 39.94 39.95 39.80 39.94 41,776 -0.01(-0.03%)
May 02, 2017 40.06 40.06 39.92 39.95 54,499 -0.06(-0.16%)
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.