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 (%)
Jul 31, 2018 47.93 48.25 47.92 48.14 212,660 +0.35(+0.73%)
Jul 30, 2018 48.18 48.18 47.72 47.79 52,556 -0.39(-0.81%)
Jul 27, 2018 48.70 48.70 48.03 48.18 72,621 -0.47(-0.97%)
Jul 26, 2018 48.57 48.77 48.57 48.65 69,480 -0.27(-0.56%)
Jul 25, 2018 48.41 49.00 48.41 48.92 65,751 +0.53(+1.09%)
Jul 24, 2018 48.54 48.65 48.23 48.40 119,112 +0.18(+0.36%)
Jul 23, 2018 48.06 48.25 48.02 48.22 66,660 +0.08(+0.17%)
Jul 20, 2018 48.21 48.28 48.10 48.14 549,471 -0.05(-0.10%)
Jul 19, 2018 48.19 48.27 48.07 48.19 104,000 -0.14(-0.29%)
Jul 18, 2018 48.27 48.36 48.20 48.33 61,819 +0.04(+0.09%)
Jul 17, 2018 47.84 48.34 47.80 48.28 100,690 +0.24(+0.49%)
Jul 16, 2018 48.19 48.19 47.97 48.05 42,077 -0.16(-0.33%)
Jul 13, 2018 48.11 48.27 48.11 48.21 42,957 +0.07(+0.15%)
Jul 12, 2018 47.90 48.14 47.88 48.14 86,716 +0.48(+1.00%)
Jul 11, 2018 47.71 47.87 47.55 47.66 104,768 -0.36(-0.74%)
Jul 10, 2018 47.97 48.03 47.89 48.02 44,123 +0.16(+0.34%)
Jul 09, 2018 47.67 47.85 47.60 47.85 91,496 +0.38(+0.81%)
Jul 06, 2018 47.07 47.51 47.07 47.47 47,436 +0.48(+1.03%)
Jul 05, 2018 46.72 46.99 46.56 46.99 126,719 +0.53(+1.13%)
Jul 03, 2018 46.46 46.46 46.46 0 -0.26(-0.55%)
Jul 02, 2018 46.26 46.73 46.25 46.72 294,744 +0.16(+0.34%)
Jun 29, 2018 46.66 46.93 46.56 46.56 70,835 +0.15(+0.33%)
Jun 28, 2018 46.16 46.56 46.03 46.41 94,455 +0.24(+0.53%)
Jun 27, 2018 46.76 47.01 46.17 46.17 636,324 -0.50(-1.07%)
Jun 26, 2018 46.73 46.86 46.56 46.66 143,806 +0.08(+0.16%)
Jun 25, 2018 47.06 47.06 46.26 46.59 114,825 -0.72(-1.51%)
Jun 22, 2018 47.48 47.55 47.28 47.31 282,934 +0.09(+0.19%)
Jun 21, 2018 47.61 47.61 47.16 47.21 56,144 -0.39(-0.81%)
Jun 20, 2018 47.69 47.71 47.55 47.60 79,419 +0.09(+0.18%)
Jun 19, 2018 47.29 47.55 47.14 47.51 139,221 -0.17(-0.35%)
Jun 18, 2018 47.42 47.70 47.34 47.68 65,668 -0.04(-0.09%)
Jun 15, 2018 47.77 47.48 47.72 41,498 -0.04(-0.08%)
Jun 14, 2018 47.74 47.83 47.64 47.76 82,639 +0.18(+0.39%)
Jun 13, 2018 47.79 47.86 47.56 47.57 59,536 -0.17(-0.36%)
Jun 12, 2018 47.72 47.78 47.60 47.74 56,549 +0.09(+0.19%)
Jun 11, 2018 47.58 47.76 47.58 47.65 48,958 +0.11(+0.23%)
Jun 08, 2018 47.26 47.55 47.26 47.54 77,410 +0.18(+0.38%)
Jun 07, 2018 47.52 47.55 47.22 47.36 71,685 -0.12(-0.25%)
Jun 06, 2018 47.48 47.07 47.48 76,929 +0.34(+0.71%)
Jun 05, 2018 47.10 47.23 46.97 47.15 47,819 +0.03(+0.06%)
Jun 04, 2018 47.01 47.14 46.98 47.12 123,010 +0.23(+0.49%)
Jun 01, 2018 46.54 46.91 46.54 46.89 99,741 +0.61(+1.32%)
May 31, 2018 46.53 46.63 46.21 46.28 91,453 -0.32(-0.68%)
May 30, 2018 46.24 46.69 46.24 46.59 172,251 +0.58(+1.27%)
May 29, 2018 46.16 46.30 45.80 46.01 107,417 -0.43(-0.93%)
May 25, 2018 46.44 46.44 46.44 0 -0.07(-0.15%)
May 24, 2018 46.52 46.57 46.19 46.51 85,613 -0.08(-0.18%)
May 23, 2018 46.24 46.60 46.18 46.59 405,704 +0.18(+0.39%)
May 22, 2018 46.64 46.73 46.35 46.41 79,546 -0.18(-0.38%)
May 21, 2018 46.60 46.69 46.49 46.59 95,339 +0.34(+0.72%)
May 18, 2018 46.29 46.31 46.17 46.26 41,894 -0.10(-0.22%)
May 17, 2018 46.29 46.54 46.23 46.36 46,043 +0.02(+0.05%)
May 16, 2018 46.17 46.45 46.17 46.34 85,138 +0.18(+0.40%)
May 15, 2018 46.28 46.28 46.01 46.15 70,758 -0.34(-0.74%)
May 14, 2018 46.60 46.76 46.45 46.50 67,002 +0.03(+0.06%)
May 11, 2018 46.46 46.61 46.34 46.47 106,306 +0.05(+0.11%)
May 10, 2018 46.16 46.44 46.16 46.42 55,432 +0.40(+0.87%)
May 09, 2018 45.69 46.06 45.58 46.02 57,764 +0.51(+1.13%)
May 08, 2018 45.50 45.56 45.24 45.51 92,592 -0.03(-0.07%)
May 07, 2018 45.52 45.70 45.42 45.54 69,020 +0.17(+0.36%)
May 04, 2018 44.59 45.49 44.59 45.37 60,718 +0.68(+1.53%)
May 03, 2018 44.69 44.89 44.13 44.69 66,941 -0.17(-0.38%)
May 02, 2018 45.14 45.30 44.82 44.86 181,209 -0.42(-0.94%)
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.