Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

113.33 +0.73 (+0.65%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 113.29 113.60 112.00 113.33 103,167 +0.73(+0.65%)
Nov 20, 2024 112.82 112.82 111.72 112.60 90,271 -0.22(-0.20%)
Nov 19, 2024 111.42 112.85 111.39 112.82 161,997 +0.72(+0.64%)
Nov 18, 2024 111.68 112.40 111.54 112.10 139,075 +0.45(+0.40%)
Nov 15, 2024 112.50 112.56 111.35 111.65 121,847 -1.64(-1.45%)
Nov 14, 2024 114.23 114.23 113.15 113.29 86,433 -0.77(-0.68%)
Nov 13, 2024 114.29 114.50 113.77 114.06 105,041 -0.14(-0.12%)
Nov 12, 2024 114.38 114.66 113.78 114.20 104,847 -0.33(-0.29%)
Nov 11, 2024 114.64 114.84 114.20 114.53 74,361 +0.41(+0.36%)
Nov 08, 2024 113.78 114.39 113.77 114.12 432,363 +0.37(+0.33%)
Nov 07, 2024 113.01 113.87 113.01 113.75 116,324 +1.12(+0.99%)
Nov 06, 2024 112.03 112.83 111.59 112.63 77,294 +3.03(+2.76%)
Nov 05, 2024 108.47 109.65 108.47 109.60 82,035 +1.32(+1.22%)
Nov 04, 2024 108.52 108.82 108.03 108.28 82,615 -0.11(-0.10%)
Nov 01, 2024 108.36 109.17 108.35 108.39 80,968 +0.63(+0.58%)
Oct 31, 2024 109.29 109.29 107.76 107.76 91,791 -2.47(-2.24%)
Oct 30, 2024 110.51 110.96 110.11 110.23 107,266 -0.06(-0.05%)
Oct 29, 2024 110.02 110.56 109.75 110.29 98,653 +0.19(+0.17%)
Oct 28, 2024 110.67 110.67 110.09 110.10 72,834 +0.14(+0.13%)
Oct 25, 2024 110.24 110.91 109.71 109.96 170,102 +0.14(+0.13%)
Oct 24, 2024 109.88 109.99 109.34 109.82 126,727 +0.47(+0.43%)
Oct 23, 2024 109.96 109.96 108.71 109.35 82,871 -0.97(-0.88%)
Oct 22, 2024 109.86 110.50 109.84 110.32 79,349 +0.01(+0.01%)
Oct 21, 2024 110.18 110.52 109.68 110.31 79,193 -0.10(-0.09%)
Oct 18, 2024 110.43 110.51 110.18 110.41 42,590 +0.31(+0.28%)
Oct 17, 2024 110.97 110.97 110.10 110.10 84,239 -0.11(-0.10%)
Oct 16, 2024 109.73 110.36 109.46 110.21 89,574 +0.60(+0.55%)
Oct 15, 2024 110.73 110.93 109.37 109.61 89,401 -0.92(-0.83%)
Oct 14, 2024 109.74 110.72 109.74 110.53 67,036 +1.08(+0.99%)
Oct 11, 2024 108.80 109.59 108.80 109.45 101,936 +0.48(+0.44%)
Oct 10, 2024 108.75 109.30 108.73 108.97 65,502 -0.22(-0.20%)
Oct 09, 2024 108.78 109.25 108.70 109.19 51,655 +0.57(+0.52%)
Oct 08, 2024 107.93 108.73 107.84 108.62 55,367 +1.19(+1.11%)
Oct 07, 2024 108.03 108.18 107.29 107.43 67,102 -0.78(-0.72%)
Oct 04, 2024 108.28 108.30 107.43 108.21 86,169 +0.80(+0.74%)
Oct 03, 2024 107.29 107.84 107.08 107.41 88,340 -0.07(-0.07%)
Oct 02, 2024 107.17 107.68 106.72 107.48 116,474 -0.09(-0.08%)
Oct 01, 2024 108.80 108.80 107.16 107.57 88,382 -1.22(-1.12%)
Sep 30, 2024 108.18 108.86 107.70 108.79 118,729 +0.25(+0.23%)
Sep 27, 2024 108.94 109.02 108.28 108.54 137,748 -0.16(-0.15%)
Sep 26, 2024 109.09 109.15 108.17 108.70 86,774 +0.68(+0.63%)
Sep 25, 2024 108.07 108.36 107.85 108.02 51,429 -0.06(-0.06%)
Sep 24, 2024 107.77 108.10 107.28 108.08 46,171 +0.52(+0.48%)
Sep 23, 2024 107.58 107.72 107.33 107.56 63,538 +0.23(+0.21%)
Sep 20, 2024 107.41 107.50 106.92 107.33 58,501 -0.43(-0.40%)
Sep 19, 2024 107.87 108.18 107.39 107.76 142,506 +1.85(+1.75%)
Sep 18, 2024 106.69 107.48 105.91 105.91 83,910 -0.71(-0.66%)
Sep 17, 2024 107.20 107.33 106.28 106.62 53,716 +0.02(+0.02%)
Sep 16, 2024 106.18 106.61 106.05 106.60 127,231 +0.43(+0.40%)
Sep 13, 2024 105.70 106.32 105.70 106.17 63,672 +0.66(+0.62%)
Sep 12, 2024 104.77 105.58 104.44 105.51 316,163 +0.94(+0.90%)
Sep 11, 2024 103.22 104.73 101.60 104.57 76,502 +1.41(+1.36%)
Sep 10, 2024 102.91 103.25 102.09 103.17 62,024 +0.83(+0.81%)
Sep 09, 2024 102.06 102.61 101.73 102.34 75,665 +1.14(+1.12%)
Sep 06, 2024 103.06 103.32 101.08 101.20 105,754 -1.70(-1.65%)
Sep 05, 2024 102.98 103.69 102.44 102.90 566,322 -0.28(-0.27%)
Sep 04, 2024 102.92 103.95 102.86 103.18 77,463 -0.21(-0.20%)
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.