FinancialContent is the trusted provider of stock market information to the media industry.
KLD 400 Social Ishares MSCI ETF (NY: DSI)
120.00 USD  +1.23 (+1.04%)
Streaming Delayed Price  /  Updated: 3:16 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2020 118.40 119.18 118.27 118.77 51,048 +0.75(+0.64%)
Jun 30, 2020 116.10 118.44 116.00 118.02 76,035 +1.93(+1.66%)
Jun 29, 2020 114.83 116.09 113.94 116.09 86,118 +1.60(+1.40%)
Jun 26, 2020 116.78 116.78 114.22 114.49 83,700 -2.72(-2.32%)
Jun 25, 2020 115.64 117.26 114.95 117.21 49,486 +1.33(+1.15%)
Jun 24, 2020 118.12 118.34 115.39 115.88 52,447 -3.04(-2.56%)
Jun 23, 2020 119.50 119.91 118.81 118.92 65,260 +0.41(+0.35%)
Jun 22, 2020 117.32 118.62 116.94 118.51 79,363 +0.77(+0.65%)
Jun 19, 2020 119.87 119.87 117.21 117.74 65,000 -0.57(-0.48%)
Jun 18, 2020 117.69 118.36 117.50 118.31 45,806 +0.25(+0.21%)
Jun 17, 2020 118.94 119.18 117.94 118.06 116,533 -0.42(-0.35%)
Jun 16, 2020 119.50 119.50 116.85 118.48 69,677 +2.12(+1.82%)
Jun 15, 2020 112.87 116.69 112.81 116.36 107,946 +0.78(+0.67%)
Jun 12, 2020 117.25 117.25 113.53 115.58 49,900 +1.42(+1.24%)
Jun 11, 2020 118.24 118.41 114.07 114.16 70,761 -6.91(-5.71%)
Jun 10, 2020 121.71 122.18 120.84 121.07 44,699 -0.39(-0.32%)
Jun 09, 2020 121.32 121.94 121.02 121.46 56,819 -0.97(-0.79%)
Jun 08, 2020 121.48 122.43 121.01 122.43 84,354 +1.32(+1.09%)
Jun 05, 2020 120.06 121.61 120.06 121.11 71,400 +2.82(+2.38%)
Jun 04, 2020 118.31 118.97 117.47 118.29 159,689 -0.46(-0.39%)
Jun 03, 2020 118.14 119.08 118.14 118.75 86,202 +1.30(+1.11%)
Jun 02, 2020 116.79 117.45 116.17 117.45 72,883 +1.07(+0.92%)
Jun 01, 2020 115.71 116.64 115.44 116.38 148,590 +0.39(+0.34%)
May 29, 2020 115.33 116.17 114.17 115.99 72,500 +0.61(+0.53%)
May 28, 2020 116.07 116.86 115.05 115.38 60,662 -0.25(-0.22%)
May 27, 2020 115.20 115.63 113.12 115.63 60,860 +1.46(+1.28%)
May 26, 2020 115.23 115.51 113.96 114.17 136,746 +1.37(+1.21%)
May 22, 2020 112.39 112.92 112.07 112.80 33,200 +0.28(+0.25%)
May 21, 2020 113.39 113.49 112.25 112.52 47,306 -0.83(-0.73%)
May 20, 2020 112.71 113.60 112.54 113.35 66,531 +2.00(+1.80%)
May 19, 2020 112.23 112.91 111.32 111.35 129,420 -1.04(-0.93%)
May 18, 2020 111.71 113.02 111.58 112.39 90,661 +3.15(+2.88%)
May 15, 2020 107.54 109.31 107.42 109.24 45,000 +0.78(+0.72%)
May 14, 2020 106.20 108.46 105.16 108.46 97,266 +1.31(+1.22%)
May 13, 2020 108.96 109.45 106.26 107.15 82,772 -1.96(-1.80%)
May 12, 2020 112.02 112.02 109.11 109.11 68,988 -2.44(-2.19%)
May 11, 2020 110.65 112.15 110.48 111.55 79,245 +0.05(+0.04%)
May 08, 2020 110.89 111.53 110.73 111.50 92,900 +1.98(+1.81%)
May 07, 2020 109.56 110.23 109.32 109.52 185,384 +1.39(+1.29%)
May 06, 2020 109.38 109.67 108.13 108.13 97,065 -0.70(-0.64%)
May 05, 2020 108.97 109.99 108.67 108.83 50,224 +1.05(+0.97%)
May 04, 2020 106.43 107.78 106.00 107.78 134,710 +0.56(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.