Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.27 +1.10 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2024 103.25 103.73 102.95 103.27 133,556 +1.10(+1.08%)
Jun 11, 2024 101.97 102.17 101.50 102.17 36,931 -0.06(-0.06%)
Jun 10, 2024 101.75 102.35 101.48 102.23 57,643 +0.27(+0.26%)
Jun 07, 2024 101.96 102.48 101.75 101.96 64,176 -0.29(-0.28%)
Jun 06, 2024 102.41 102.55 101.86 102.25 76,893 -0.05(-0.05%)
Jun 05, 2024 101.43 102.30 101.15 102.30 59,457 +1.49(+1.47%)
Jun 04, 2024 100.45 100.98 100.17 100.82 82,014 +0.23(+0.23%)
Jun 03, 2024 100.96 101.03 99.63 100.59 105,900 +0.20(+0.20%)
May 31, 2024 99.95 100.50 98.70 100.39 80,733 +0.76(+0.76%)
May 30, 2024 100.31 100.31 99.36 99.63 66,853 -1.11(-1.10%)
May 29, 2024 100.59 101.00 100.52 100.74 83,913 -0.73(-0.72%)
May 28, 2024 101.47 101.55 101.00 101.47 102,709 +0.28(+0.28%)
May 24, 2024 100.92 101.22 100.63 101.19 54,324 +0.49(+0.49%)
May 23, 2024 101.94 101.94 100.40 100.70 66,677 -0.33(-0.33%)
May 22, 2024 101.19 101.27 100.56 101.03 84,890 -0.26(-0.26%)
May 21, 2024 100.90 101.31 100.79 101.29 56,927 +0.18(+0.18%)
May 20, 2024 100.81 101.25 100.81 101.11 62,187 +0.35(+0.35%)
May 17, 2024 100.78 100.85 100.32 100.76 75,075 +0.01(+0.01%)
May 16, 2024 100.89 101.17 100.71 100.75 64,572 -0.07(-0.07%)
May 15, 2024 100.02 100.89 100.02 100.82 95,815 +1.37(+1.37%)
May 14, 2024 99.00 99.59 98.92 99.45 66,190 +0.50(+0.50%)
May 13, 2024 99.15 99.15 98.72 98.95 71,727 +0.00(+0.00%)
May 10, 2024 99.05 99.25 98.71 98.95 74,744 +0.23(+0.23%)
May 09, 2024 98.39 98.72 98.17 98.72 93,756 +0.38(+0.39%)
May 08, 2024 98.00 98.44 97.97 98.34 81,254 -0.13(-0.13%)
May 07, 2024 98.49 98.79 98.34 98.47 99,998 -0.03(-0.03%)
May 06, 2024 97.85 98.50 97.77 98.50 77,454 +1.10(+1.13%)
May 03, 2024 97.29 97.56 96.77 97.40 142,308 +1.13(+1.17%)
May 02, 2024 96.10 96.38 95.13 96.28 71,746 +0.94(+0.98%)
May 01, 2024 95.73 96.88 95.28 95.34 92,487 -0.63(-0.66%)
Apr 30, 2024 97.16 97.36 95.97 95.97 95,147 -1.71(-1.75%)
Apr 29, 2024 97.69 97.78 97.04 97.67 131,225 +0.24(+0.25%)
Apr 26, 2024 97.17 97.80 97.14 97.43 68,617 +1.37(+1.42%)
Apr 25, 2024 95.01 96.22 94.83 96.07 103,627 -0.27(-0.28%)
Apr 24, 2024 96.70 96.77 95.92 96.34 69,961 +0.16(+0.17%)
Apr 23, 2024 95.43 96.37 95.43 96.18 102,227 +1.14(+1.20%)
Apr 22, 2024 94.66 95.51 94.15 95.04 61,265 +0.97(+1.03%)
Apr 19, 2024 94.99 95.31 93.85 94.07 85,002 -1.04(-1.09%)
Apr 18, 2024 95.72 96.02 95.03 95.11 89,240 -0.32(-0.33%)
Apr 17, 2024 96.55 96.57 95.31 95.43 74,857 -0.66(-0.69%)
Apr 16, 2024 96.23 96.71 95.87 96.09 245,846 -0.03(-0.03%)
Apr 15, 2024 98.30 98.33 95.99 96.12 136,992 -1.32(-1.35%)
Apr 12, 2024 98.25 98.32 97.19 97.43 88,817 -1.56(-1.57%)
Apr 11, 2024 98.71 99.26 98.02 98.99 123,353 +0.70(+0.71%)
Apr 10, 2024 98.20 98.69 97.92 98.29 237,749 -1.11(-1.11%)
Apr 09, 2024 99.62 99.62 98.36 99.40 86,256 +0.18(+0.18%)
Apr 08, 2024 99.18 99.51 99.03 99.22 141,478 +0.19(+0.19%)
Apr 05, 2024 98.30 99.47 98.30 99.03 234,617 +0.97(+0.99%)
Apr 04, 2024 100.21 100.34 98.06 98.06 158,813 -1.47(-1.47%)
Apr 03, 2024 99.30 99.95 99.30 99.53 84,191 -0.13(-0.13%)
Apr 02, 2024 99.63 99.74 99.18 99.66 135,414 -0.89(-0.88%)
Apr 01, 2024 100.86 101.02 100.23 100.55 111,570 -0.05(-0.05%)
Mar 28, 2024 100.48 100.87 100.87 100.60 109,014 +0.04(+0.04%)
Mar 27, 2024 100.52 100.56 99.85 100.56 103,498 +0.62(+0.62%)
Mar 26, 2024 100.50 100.55 99.87 99.94 162,380 -0.18(-0.18%)
Mar 25, 2024 100.21 100.39 100.11 100.12 102,273 -0.36(-0.36%)
Mar 22, 2024 100.50 100.75 100.39 100.48 82,904 -0.11(-0.11%)
Mar 21, 2024 100.72 100.95 100.58 100.59 98,745 +0.48(+0.48%)
Mar 20, 2024 99.36 100.11 99.05 100.10 127,764 +0.89(+0.89%)
Mar 19, 2024 98.51 99.28 98.29 99.22 168,852 +0.50(+0.50%)
Mar 18, 2024 98.87 99.28 98.66 98.72 81,987 +0.79(+0.80%)
Mar 15, 2024 97.86 98.47 97.79 97.93 153,634 -0.82(-0.83%)
Mar 14, 2024 99.26 99.38 98.16 98.75 196,160 -0.40(-0.40%)
Mar 13, 2024 99.38 99.43 99.01 99.15 67,559 -0.28(-0.28%)
Mar 12, 2024 98.54 99.45 98.06 99.42 156,693 +1.46(+1.49%)
Mar 11, 2024 97.73 98.12 97.53 97.96 80,798 -0.01(-0.01%)
Mar 08, 2024 99.05 99.62 97.86 97.97 231,414 -0.76(-0.77%)
Mar 07, 2024 98.29 98.86 98.14 98.73 306,213 +1.07(+1.09%)
Mar 06, 2024 97.61 98.02 97.18 97.66 116,160 +0.63(+0.65%)
Mar 05, 2024 97.57 97.60 96.52 97.04 99,958 -0.93(-0.94%)
Mar 04, 2024 97.98 98.42 97.83 97.96 85,047 -0.03(-0.03%)
Mar 01, 2024 97.16 98.01 97.03 97.99 105,252 +0.93(+0.95%)
Feb 29, 2024 96.91 97.27 96.40 97.07 88,114 +0.69(+0.71%)
Feb 28, 2024 96.27 96.57 96.13 96.38 69,175 -0.21(-0.22%)
Feb 27, 2024 96.71 96.71 96.19 96.59 107,467 +0.10(+0.10%)
Feb 26, 2024 96.91 97.04 96.47 96.49 79,044 -0.42(-0.43%)
Feb 23, 2024 97.20 97.45 96.81 96.91 94,512 +0.13(+0.13%)
Feb 22, 2024 95.91 96.93 95.83 96.78 70,765 +2.30(+2.43%)
Feb 21, 2024 94.01 94.48 93.77 94.48 93,080 +0.05(+0.05%)
Feb 20, 2024 94.61 94.75 93.90 94.43 114,624 -0.64(-0.67%)
Feb 16, 2024 95.71 95.81 95.02 95.06 122,571 -0.56(-0.58%)
Feb 15, 2024 95.26 95.69 95.19 95.62 104,694 +0.29(+0.30%)
Feb 14, 2024 94.92 95.35 94.44 95.33 97,030 +1.02(+1.08%)
Feb 13, 2024 94.22 94.68 93.66 94.32 151,075 -1.40(-1.47%)
Feb 12, 2024 95.83 96.38 95.67 95.72 154,961 -0.22(-0.23%)
Feb 09, 2024 95.29 95.96 95.24 95.94 99,726 +0.81(+0.85%)
Feb 08, 2024 94.97 95.14 94.85 95.13 75,554 +0.25(+0.26%)
Feb 07, 2024 94.55 95.02 94.29 94.89 94,370 +0.81(+0.86%)
Feb 06, 2024 94.11 94.15 93.67 94.08 133,072 +0.18(+0.19%)
Feb 05, 2024 94.15 94.25 93.45 93.90 94,315 -0.36(-0.38%)
Feb 02, 2024 93.37 94.51 93.31 94.26 199,465 +0.60(+0.64%)
Feb 01, 2024 92.78 93.67 92.55 93.66 154,304 +1.35(+1.47%)
Jan 31, 2024 93.43 93.61 92.28 92.31 161,092 -1.84(-1.96%)
Jan 30, 2024 94.06 94.27 93.96 94.15 140,256 -0.01(-0.01%)
Jan 29, 2024 93.21 94.16 93.20 94.16 139,134 +0.96(+1.03%)
Jan 26, 2024 93.23 93.57 93.01 93.20 144,075 -0.24(-0.26%)
Jan 25, 2024 93.34 93.58 92.92 93.44 169,158 +0.54(+0.58%)
Jan 24, 2024 93.45 93.67 92.83 92.90 172,548 +0.06(+0.06%)
Jan 23, 2024 92.72 92.87 92.46 92.84 94,416 +0.28(+0.30%)
Jan 22, 2024 92.76 92.98 92.43 92.57 246,806 +0.08(+0.09%)
Jan 19, 2024 91.59 92.49 91.36 92.49 210,236 +1.28(+1.41%)
Jan 18, 2024 90.85 91.26 90.40 91.20 285,555 +0.66(+0.73%)
Jan 17, 2024 90.41 90.58 89.99 90.55 137,502 -0.49(-0.54%)
Jan 16, 2024 90.84 91.33 90.63 91.03 251,293 +0.07(+0.08%)
Jan 12, 2024 91.04 91.29 90.70 90.96 130,723 +0.01(+0.01%)
Jan 11, 2024 91.12 91.29 90.10 90.95 105,049 +0.04(+0.04%)
Jan 10, 2024 90.47 91.10 90.38 90.91 148,955 +0.54(+0.59%)
Jan 09, 2024 90.00 90.61 89.93 90.38 132,403 -0.08(-0.09%)
Jan 08, 2024 89.08 90.51 89.08 90.46 201,487 +1.44(+1.62%)
Jan 05, 2024 88.85 89.51 88.73 89.01 193,944 +0.15(+0.17%)
Jan 04, 2024 89.00 89.60 88.86 88.86 169,605 -0.14(-0.16%)
Jan 03, 2024 89.47 89.53 88.94 89.00 151,684 -1.06(-1.17%)
Jan 02, 2024 90.04 90.19 89.65 90.06 211,396 -0.58(-0.64%)
Dec 29, 2023 90.78 90.94 90.24 90.63 175,821 -0.17(-0.19%)
Dec 28, 2023 90.87 90.97 90.78 90.80 102,942 -0.01(-0.01%)
Dec 27, 2023 90.74 90.86 90.51 90.81 222,877 +0.12(+0.13%)
Dec 26, 2023 90.36 90.85 90.36 90.69 82,533 +0.44(+0.49%)
Dec 22, 2023 90.20 90.51 89.84 90.26 191,410 +0.24(+0.27%)
Dec 21, 2023 89.54 90.02 89.24 90.02 196,090 +1.09(+1.22%)
Dec 20, 2023 90.08 90.53 88.89 88.93 145,182 -1.28(-1.42%)
Dec 19, 2023 89.77 90.22 89.77 90.21 162,350 +0.53(+0.59%)
Dec 18, 2023 89.52 89.88 89.51 89.69 147,268 +0.41(+0.46%)
Dec 15, 2023 89.22 89.47 89.03 89.28 215,283 -0.02(-0.02%)
Dec 14, 2023 89.32 89.60 88.86 89.30 145,903 +0.30(+0.33%)
Dec 13, 2023 87.91 89.05 87.70 89.00 191,087 +1.15(+1.31%)
Dec 12, 2023 87.36 87.86 87.25 87.85 130,877 +0.33(+0.37%)
Dec 11, 2023 86.98 87.58 86.98 87.53 169,447 +0.41(+0.47%)
Dec 08, 2023 86.57 87.26 86.57 87.12 169,991 +0.25(+0.29%)
Dec 07, 2023 86.42 86.97 86.37 86.87 133,986 +0.82(+0.96%)
Dec 06, 2023 86.76 86.91 85.95 86.05 96,389 -0.27(-0.31%)
Dec 05, 2023 86.02 86.50 85.93 86.32 153,593 -0.07(-0.08%)
Dec 04, 2023 86.21 86.46 85.93 86.39 120,664 -0.54(-0.62%)
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.