Advertisement
U.S. markets close in 33 minutes

iShares MSCI KLD 400 Social ETF (DSI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
101.06+0.29 (+0.29%)
As of 03:26PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024100.69101.06100.70101.06101.0688,649
Mar 27, 2024100.73100.77100.06100.77100.77103,300
Mar 26, 2024100.71100.76100.08100.15100.15162,000
Mar 25, 2024100.42100.60100.32100.33100.33102,100
Mar 22, 2024100.71100.96100.60100.69100.6982,700
Mar 21, 2024100.93101.16100.79100.80100.8098,500
Mar 21, 20240.247 Dividend
Mar 20, 202499.82100.5799.51100.56100.31127,200
Mar 19, 202498.9699.7398.7499.6799.43168,100
Mar 18, 202499.3299.7499.1199.1798.9381,600
Mar 15, 202498.3198.9298.2498.3898.14152,900
Mar 14, 202499.7199.8498.6199.2098.96195,300
Mar 13, 202499.8499.8999.4699.6099.3667,300
Mar 12, 202498.9999.9198.5199.8899.63156,000
Mar 11, 202498.1898.5797.9898.4198.1780,400
Mar 08, 202499.50100.0898.3198.4298.18230,400
Mar 07, 202498.7499.3198.5999.1898.94304,800
Mar 06, 202498.0698.4797.6398.1197.87115,600
Mar 05, 202498.0298.0596.9697.4897.2499,500
Mar 04, 202498.4398.8898.2898.4198.1784,700
Mar 01, 202497.6098.4697.4798.4498.20104,800
Feb 29, 202497.3597.7296.8497.5197.2787,700
Feb 28, 202496.7197.0196.5796.8296.5868,900
Feb 27, 202497.1597.1596.6397.0396.79107,000
Feb 26, 202497.3597.4896.9196.9396.6978,700
Feb 23, 202497.6597.9097.2597.3597.1194,100
Feb 22, 202496.3597.3796.2797.2296.9870,400
Feb 21, 202494.4494.9194.2094.9194.6892,700
Feb 20, 202495.0495.1894.3394.8694.63114,100
Feb 16, 202496.1596.2595.4695.5095.27122,000
Feb 15, 202495.7096.1395.6396.0695.82104,200
Feb 14, 202495.3595.7994.8795.7795.5396,600
Feb 13, 202494.6595.1194.0994.7594.52150,400
Feb 12, 202496.2796.8296.1196.1695.92154,300
Feb 09, 202495.7396.4095.6896.3896.1499,300
Feb 08, 202495.4195.5895.2895.5795.3475,200
Feb 07, 202494.9895.4694.7295.3295.0993,900
Feb 06, 202494.5494.5894.1094.5194.28132,500
Feb 05, 202494.5894.6893.8894.3394.1093,900
Feb 02, 202493.8094.9493.7494.6994.46198,600
Feb 01, 202493.2194.1092.9794.0993.86153,600
Jan 31, 202493.8694.0492.7092.7392.50160,400
Jan 30, 202494.4994.7094.3994.5894.35139,600
Jan 29, 202493.6494.5993.6394.5994.36138,500
Jan 26, 202493.6694.0093.4493.6393.40143,400
Jan 25, 202493.7794.0193.3593.8793.64168,400
Jan 24, 202493.8894.1093.2693.3393.10171,800
Jan 23, 202493.1493.3092.8893.2793.0493,900
Jan 22, 202493.1893.4192.8592.9992.76245,700
Jan 19, 202492.0192.9191.7892.9192.68209,300
Jan 18, 202491.2791.6890.8191.6291.39284,300
Jan 17, 202490.8290.9990.4090.9690.74136,900
Jan 16, 202491.2691.7591.0591.4591.23250,100
Jan 12, 202491.4691.7191.1291.3891.16130,100
Jan 11, 202491.5491.7190.5191.3791.15104,600
Jan 10, 202490.8891.5290.7991.3391.11148,300
Jan 09, 202490.4191.0390.3490.7990.57131,800
Jan 08, 202489.4990.9289.4990.8790.65200,600
Jan 05, 202489.2689.9289.1489.4289.20193,100
Jan 04, 202489.4190.0189.2789.2789.05168,800
Jan 03, 202489.8889.9489.3589.4189.19151,000
Jan 02, 202490.4590.6090.0690.4790.25210,400
Dec 29, 202391.2091.3690.6591.0590.83175,000
Dec 28, 202391.2991.3991.2091.2291.00102,500
Dec 27, 202391.1691.2890.9291.2391.01221,900
Dec 26, 202390.7791.2790.7791.1190.8982,200
Dec 22, 202390.6190.9290.2590.6790.45190,500
Dec 21, 202389.9590.4389.6590.4390.21195,200
Dec 20, 202390.4990.9489.3089.3489.12144,500
Dec 20, 20230.313 Dividend
Dec 19, 202390.4990.9590.4990.9490.40161,100
Dec 18, 202390.2490.6090.2390.4189.88146,100
Dec 15, 202389.9490.1989.7590.0089.47213,600
Dec 14, 202390.0490.3289.5790.0289.49144,700
Dec 13, 202388.6289.7788.4189.7289.19189,600
Dec 12, 202388.0688.5787.9588.5688.04129,800
Dec 11, 202387.6888.2887.6888.2387.71168,100
Dec 08, 202387.2787.9687.2787.8287.30168,600
Dec 07, 202387.1287.6787.0687.5787.05132,900
Dec 06, 202387.4687.6186.6486.7486.2395,600
Dec 05, 202386.7187.2086.6387.0186.50152,400
Dec 04, 202386.9087.1686.6287.0886.57119,700
Dec 01, 202386.8587.7086.7687.6287.10136,300
Nov 30, 202387.0587.1286.5087.1186.60135,000
Nov 29, 202387.2287.5486.7586.8386.32191,800
Nov 28, 202386.5086.9686.4286.7786.26116,200
Nov 27, 202386.5586.8086.4586.6286.11296,600
Nov 24, 202386.6886.7386.5886.6586.1474,500
Nov 22, 202386.7287.0286.4186.6886.17126,400
Nov 21, 202386.2886.4586.1686.4085.89141,600
Nov 20, 202385.6586.6385.6586.5286.01203,700
Nov 17, 202385.8785.9185.5185.7585.24114,700
Nov 16, 202385.5685.9085.4985.9085.39130,800
Nov 15, 202385.5885.9385.3885.6085.1090,700
Nov 14, 202384.7985.5984.7985.3584.85115,100
Nov 13, 202383.3483.7583.2583.5683.07100,700
Nov 10, 202382.6883.6782.4083.6483.15122,900
Nov 09, 202383.1983.1982.2582.3281.8491,900
Nov 08, 202383.0183.1682.6283.0782.58100,600
Nov 07, 202382.6683.0482.5182.8682.37150,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...