KLD 400 Social Ishares MSCI ETF (NY: DSI )

89.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 89.78 0 +0.01(+0.01%)
Jan 13, 2022 91.62 91.66 89.59 89.77 294,874 -1.53(-1.68%)
Jan 12, 2022 91.44 91.77 90.92 91.30 107,761 +0.39(+0.43%)
Jan 11, 2022 90.12 90.91 89.46 90.91 209,212 +0.74(+0.82%)
Jan 10, 2022 89.56 90.23 88.28 90.17 281,564 -0.10(-0.11%)
Jan 07, 2022 90.90 91.03 89.96 90.27 251,052 -0.60(-0.66%)
Jan 06, 2022 90.79 91.42 90.36 90.87 245,686 -0.13(-0.14%)
Jan 05, 2022 92.91 93.03 90.96 91.00 166,338 -2.14(-2.30%)
Jan 04, 2022 93.50 93.68 92.65 93.14 161,185 -0.20(-0.21%)
Jan 03, 2022 93.32 93.58 92.58 93.34 574,763 +0.42(+0.45%)
Dec 31, 2021 93.08 93.26 92.86 92.92 225,012 -0.18(-0.19%)
Dec 30, 2021 93.52 93.70 93.03 93.10 261,390 -0.39(-0.42%)
Dec 29, 2021 93.37 93.67 93.16 93.49 204,270 +0.19(+0.20%)
Dec 28, 2021 93.64 93.66 93.11 93.30 320,619 -0.18(-0.19%)
Dec 27, 2021 92.38 93.48 92.33 93.48 361,242 +1.41(+1.53%)
Dec 23, 2021 91.70 92.35 91.60 92.07 252,136 +0.66(+0.72%)
Dec 22, 2021 90.26 91.41 90.23 91.41 295,798 +1.18(+1.31%)
Dec 21, 2021 89.29 90.32 88.89 90.23 211,113 +1.64(+1.85%)
Dec 20, 2021 88.60 88.64 87.88 88.59 265,089 -1.07(-1.19%)
Dec 17, 2021 89.96 90.56 89.30 89.66 263,100 -0.92(-1.02%)
Dec 16, 2021 91.93 92.01 90.22 90.58 363,233 -0.86(-0.94%)
Dec 15, 2021 90.08 91.54 89.62 91.44 207,105 +1.47(+1.63%)
Dec 14, 2021 90.08 90.40 89.30 89.97 310,659 -0.91(-1.00%)
Dec 13, 2021 91.78 91.78 90.86 90.88 195,781 -1.29(-1.40%)
Dec 10, 2021 92.02 92.20 91.43 92.17 155,022 +0.86(+0.94%)
Dec 09, 2021 91.98 91.98 91.27 91.31 146,973 -0.89(-0.97%)
Dec 08, 2021 92.10 92.24 91.59 92.20 253,461 +0.21(+0.23%)
Dec 07, 2021 91.28 92.15 91.06 91.99 326,921 +1.97(+2.19%)
Dec 06, 2021 89.44 90.33 88.73 90.02 431,357 +1.01(+1.13%)
Dec 03, 2021 90.49 90.57 88.16 89.01 370,950 -1.02(-1.13%)
Dec 02, 2021 88.71 90.45 88.71 90.03 212,683 +1.55(+1.75%)
Dec 01, 2021 90.77 91.33 88.48 88.48 229,774 -1.10(-1.23%)
Nov 30, 2021 91.19 91.36 89.50 89.58 205,440 -2.03(-2.22%)
Nov 29, 2021 91.27 91.93 90.92 91.61 157,945 +1.44(+1.60%)
Nov 26, 2021 91.00 91.30 90.00 90.17 169,595 -2.27(-2.46%)
Nov 24, 2021 91.74 92.50 91.42 92.44 201,062 +0.25(+0.27%)
Nov 23, 2021 92.18 92.56 91.43 92.19 145,934 -0.10(-0.11%)
Nov 22, 2021 93.09 93.61 92.27 92.29 220,122 -0.40(-0.43%)
Nov 19, 2021 92.92 93.00 92.59 92.69 126,676 -0.02(-0.02%)
Nov 18, 2021 92.95 92.78 92.71 92.71 130,864 +0.18(+0.19%)
Nov 17, 2021 92.96 92.98 92.45 92.53 150,386 -0.52(-0.56%)
Nov 16, 2021 92.38 93.25 92.38 93.05 100,440 +0.68(+0.74%)
Nov 15, 2021 92.71 92.72 92.05 92.37 115,278 -0.09(-0.10%)
Nov 12, 2021 92.10 92.60 91.91 92.46 96,549 +0.62(+0.68%)
Nov 11, 2021 92.34 92.34 91.84 91.84 182,376 -0.01(-0.01%)
Nov 10, 2021 92.18 91.85 243,710 -0.72(-0.78%)
Nov 09, 2021 93.48 93.48 92.30 92.57 139,917 -0.72(-0.77%)
Nov 08, 2021 93.33 93.38 93.10 93.29 88,502 +0.16(+0.17%)
Nov 05, 2021 93.38 93.61 92.79 93.13 361,636 +0.24(+0.26%)
Nov 04, 2021 92.46 92.89 92.27 92.89 366,798 +0.71(+0.77%)
Nov 03, 2021 91.63 92.20 91.33 92.18 153,136 +0.55(+0.60%)
Nov 02, 2021 91.18 91.67 91.18 91.63 77,037 +0.48(+0.53%)
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.