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 (%)
Sep 30, 2016 36.18 36.34 36.05 36.22 186,438 +0.31(+0.85%)
Sep 29, 2016 36.24 36.28 35.84 35.92 42,137 -0.32(-0.89%)
Sep 28, 2016 36.14 36.24 35.92 36.24 56,895 +0.22(+0.61%)
Sep 27, 2016 35.87 36.05 35.77 36.02 27,263 +0.20(+0.57%)
Sep 26, 2016 35.95 35.97 35.80 35.82 65,028 -0.30(-0.82%)
Sep 23, 2016 36.28 36.28 36.11 36.11 15,435 -0.24(-0.65%)
Sep 22, 2016 36.32 36.39 36.27 36.35 19,728 +0.26(+0.72%)
Sep 21, 2016 35.87 36.14 35.69 36.09 75,659 +0.39(+1.11%)
Sep 20, 2016 35.92 35.92 35.70 35.70 43,588 +0.01(+0.04%)
Sep 19, 2016 35.72 35.94 35.63 35.68 119,990 +0.04(+0.13%)
Sep 16, 2016 35.68 35.73 35.53 35.64 24,955 -0.15(-0.41%)
Sep 15, 2016 35.36 35.86 35.36 35.79 17,846 +0.40(+1.14%)
Sep 14, 2016 35.43 35.56 35.35 35.38 46,661 -0.10(-0.28%)
Sep 13, 2016 35.77 35.80 35.38 35.48 207,850 -0.56(-1.54%)
Sep 12, 2016 35.40 36.10 35.40 36.04 28,491 +0.49(+1.39%)
Sep 09, 2016 36.10 36.12 35.54 35.54 47,678 -0.90(-2.47%)
Sep 08, 2016 36.55 36.55 36.38 36.44 113,289 -0.12(-0.33%)
Sep 07, 2016 36.59 36.59 36.44 36.57 118,882 +0.02(+0.05%)
Sep 06, 2016 36.47 36.55 36.35 36.55 269,691 +0.09(+0.23%)
Sep 02, 2016 36.53 36.46 36.46 36.46 90,312 +0.18(+0.49%)
Sep 01, 2016 36.25 36.36 36.07 36.28 85,542 +0.00(+0.01%)
Aug 31, 2016 36.36 36.36 36.17 36.28 28,598 -0.10(-0.28%)
Aug 30, 2016 36.49 36.53 36.30 36.38 34,952 -0.06(-0.17%)
Aug 29, 2016 36.37 36.54 36.37 36.44 60,839 +0.11(+0.31%)
Aug 26, 2016 36.37 36.66 36.18 36.33 36,626 -0.04(-0.10%)
Aug 25, 2016 36.33 36.50 36.32 36.37 23,561 +0.01(+0.02%)
Aug 24, 2016 36.50 36.56 36.32 36.36 105,168 -0.20(-0.55%)
Aug 23, 2016 36.59 36.66 36.55 36.56 17,670 +0.14(+0.38%)
Aug 22, 2016 36.51 36.51 36.32 36.42 86,655 -0.03(-0.09%)
Aug 19, 2016 36.36 36.49 36.31 36.45 19,815 -0.01(-0.02%)
Aug 18, 2016 36.36 36.46 36.32 36.46 31,471 +0.10(+0.27%)
Aug 17, 2016 36.37 36.46 36.10 36.36 99,667 +0.02(+0.05%)
Aug 16, 2016 36.49 36.49 36.34 36.35 43,940 -0.21(-0.56%)
Aug 15, 2016 36.56 36.62 36.55 36.55 40,877 +0.15(+0.41%)
Aug 12, 2016 36.43 36.48 36.32 36.40 41,267 -0.07(-0.20%)
Aug 11, 2016 36.31 36.49 36.29 36.48 20,080 +0.27(+0.74%)
Aug 10, 2016 36.36 36.36 36.18 36.21 44,389 -0.07(-0.20%)
Aug 09, 2016 36.40 36.42 36.24 36.28 30,875 -0.03(-0.09%)
Aug 08, 2016 36.44 36.44 36.26 36.31 107,215 -0.01(-0.02%)
Aug 05, 2016 36.16 36.33 36.16 36.32 25,320 +0.26(+0.71%)
Aug 04, 2016 36.04 36.09 35.94 36.06 107,117 +0.08(+0.21%)
Aug 03, 2016 35.86 35.99 35.79 35.99 25,539 +0.12(+0.34%)
Aug 02, 2016 36.05 36.07 35.70 35.87 73,150 -0.16(-0.45%)
Aug 01, 2016 36.10 36.21 35.99 36.03 18,091 -0.09(-0.25%)
Jul 29, 2016 36.00 36.14 35.91 36.12 57,648 +0.20(+0.56%)
Jul 28, 2016 35.90 35.97 35.74 35.92 132,300 +0.04(+0.10%)
Jul 27, 2016 36.03 36.03 35.84 35.88 24,888 -0.14(-0.39%)
Jul 26, 2016 35.96 36.10 35.90 36.02 174,657 +0.00(+0.01%)
Jul 25, 2016 36.10 36.10 35.90 36.01 25,974 -0.05(-0.15%)
Jul 22, 2016 35.95 36.11 35.89 36.07 34,006 +0.18(+0.51%)
Jul 21, 2016 35.97 36.03 35.79 35.88 28,170 -0.15(-0.41%)
Jul 20, 2016 35.92 36.09 35.85 36.03 66,637 +0.25(+0.70%)
Jul 19, 2016 35.76 35.78 35.71 35.78 23,338 -0.09(-0.26%)
Jul 18, 2016 35.80 35.91 35.77 35.88 61,298 +0.08(+0.23%)
Jul 15, 2016 35.97 35.97 35.72 35.79 23,797 -0.07(-0.19%)
Jul 14, 2016 36.06 36.06 35.80 35.86 148,904 +0.16(+0.45%)
Jul 13, 2016 35.74 35.75 35.64 35.70 20,488 -0.02(-0.06%)
Jul 12, 2016 35.66 35.81 35.58 35.72 156,180 +0.31(+0.89%)
Jul 11, 2016 35.33 35.50 35.28 35.41 36,533 +0.13(+0.36%)
Jul 08, 2016 34.98 35.33 34.71 35.28 57,744 +0.57(+1.64%)
Jul 07, 2016 34.72 34.86 34.57 34.71 54,974 -0.04(-0.10%)
Jul 06, 2016 34.55 34.75 34.34 34.75 65,415 +0.22(+0.64%)
Jul 05, 2016 34.59 34.61 34.43 34.53 42,883 -0.27(-0.78%)
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.