DSI - iShares MSCI KLD 400 Social ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019108.93109.43107.76107.91107.915,746
Aug 22, 2019109.88109.89108.76109.41109.4132,700
Aug 21, 2019109.60109.74109.33109.57109.5735,900
Aug 20, 2019109.39109.43108.60108.67108.6737,300
Aug 19, 2019109.33109.76109.12109.54109.5455,300
Aug 16, 2019107.20108.31107.20108.18108.1823,300
Aug 15, 2019106.67106.89105.80106.58106.5826,900
Aug 14, 2019108.11108.26106.36106.39106.3966,300
Aug 13, 2019108.03110.06108.03109.56109.5648,600
Aug 12, 2019108.85108.86107.71108.12108.1240,600
Aug 09, 2019109.94109.94108.73109.40109.4074,200
Aug 08, 2019108.67110.15108.49110.15110.1531,800
Aug 07, 2019106.68108.20105.84108.00108.0057,100
Aug 06, 2019107.21107.98106.71107.85107.8582,400
Aug 05, 2019108.20108.36105.75106.46106.4673,300
Aug 02, 2019110.45110.45109.32109.81109.8180,600
Aug 01, 2019111.61113.00110.49110.72110.7259,300
Jul 31, 2019112.89112.96110.77111.49111.4992,800
Jul 30, 2019112.57113.20112.57112.96112.9620,900
Jul 29, 2019113.27113.30112.85113.17113.1752,800
Jul 26, 2019112.67113.41112.67113.26113.2630,000
Jul 25, 2019112.49112.49111.84112.12112.1240,200
Jul 24, 2019111.68112.64111.68112.64112.6432,400
Jul 23, 2019111.79111.98111.36111.98111.9861,200
Jul 22, 2019111.21111.46110.97111.24111.2427,600
Jul 19, 2019112.11112.11110.86110.89110.8921,400
Jul 18, 2019111.00111.64110.80111.60111.6024,000
Jul 17, 2019112.07112.09111.29111.29111.2921,400
Jul 16, 2019112.32112.46112.01112.10112.1030,500
Jul 15, 2019112.57112.57112.24112.43112.4324,400
Jul 12, 2019111.90112.45111.82112.38112.3871,100
Jul 11, 2019111.70111.71111.24111.68111.6818,300
Jul 10, 2019111.26111.76111.06111.37111.3731,700
Jul 09, 2019110.29110.92110.29110.85110.8559,400
Jul 08, 2019110.96111.02110.60110.81110.8121,400
Jul 05, 2019111.07111.45110.56111.40111.4029,700
Jul 03, 2019110.93111.64110.85111.61111.6131,800
Jul 02, 2019110.32110.61110.06110.61110.6129,600
Jul 01, 2019110.63110.69109.84110.24110.2470,700
Jun 28, 2019109.01109.48108.90109.36109.3639,200
Jun 27, 2019108.63108.83108.45108.65108.6552,500
Jun 26, 2019108.75108.95108.24108.25108.2531,600
Jun 25, 2019109.73109.73108.34108.40108.4062,400
Jun 24, 2019109.98110.12109.71109.72109.7238,800
Jun 21, 2019109.96110.36109.91109.97109.9724,600
Jun 20, 2019110.04110.19109.26110.12110.1230,600
Jun 19, 2019108.57109.08108.21108.92108.9248,500
Jun 18, 2019108.23108.96108.23108.49108.4963,000
Jun 17, 2019107.56107.78107.47107.48107.4845,000
Jun 17, 20190.367 Dividend
Jun 14, 2019107.97108.04107.55107.82107.4564,000
Jun 13, 2019107.81108.02107.68108.02107.6529,400
Jun 12, 2019107.54107.65107.26107.41107.0426,700
Jun 11, 2019108.36108.49107.42107.60107.2332,100
Jun 10, 2019107.80108.26107.58107.65107.2866,700
Jun 07, 2019106.39107.61106.37107.19106.8369,700
Jun 06, 2019105.55106.31105.26105.98105.62103,100
Jun 05, 2019105.07105.40104.43105.38105.0247,400
Jun 04, 2019103.16104.47102.94104.47104.1145,800
Jun 03, 2019102.72103.02101.72102.16101.8198,500
May 31, 2019103.16103.33102.75102.83102.4870,900
May 30, 2019104.19104.47103.81104.19103.8426,500
May 29, 2019104.15104.25103.36103.92103.5743,600
May 28, 2019105.66106.13104.65104.65104.2934,200
May 24, 2019105.92106.09105.35105.46105.1022,600
May 23, 2019105.77105.77104.83105.39105.0342,200
May 22, 2019106.46106.98106.46106.72106.3636,200
May 21, 2019106.57107.04106.56106.91106.5533,500
May 20, 2019106.01106.47105.72105.92105.5636,200
May 17, 2019106.57107.79106.57106.74106.3836,500
May 16, 2019106.63108.04106.63107.44107.0728,500
May 15, 2019104.85106.60104.85106.37106.0164,400
May 14, 2019105.06106.12105.00105.43105.0779,700
May 13, 2019105.20105.50104.24104.62104.26113,000
May 10, 2019106.22107.50105.08107.15106.79100,400
May 09, 2019106.11106.81105.46106.66106.3096,700
May 08, 2019107.09107.66106.87107.02106.6634,300
May 07, 2019108.08108.21106.55107.20106.8450,600
May 06, 2019107.67109.17107.67109.06108.6966,200
May 03, 2019108.87109.50108.86109.43109.0665,100
May 02, 2019108.46108.89107.79108.39108.0246,900
May 01, 2019109.91109.91108.50108.50108.1351,900
Apr 30, 2019109.52109.87108.97109.78109.4143,400
Apr 29, 2019109.83110.10109.70109.84109.4749,600
Apr 26, 2019109.29109.77108.99109.75109.3840,500
Apr 25, 2019109.61109.72109.10109.43109.0620,700
Apr 24, 2019109.52109.80109.38109.38109.0123,700
Apr 23, 2019108.83109.62108.71109.51109.1460,400
Apr 22, 2019108.34108.74108.23108.74108.3741,300
Apr 18, 2019108.67108.70108.09108.61108.2449,100
Apr 17, 2019109.11109.11108.13108.34107.9738,700
Apr 16, 2019109.08109.08108.47108.73108.3654,200
Apr 15, 2019108.88108.88108.35108.71108.3434,700
Apr 12, 2019108.52108.78108.45108.77108.4038,100
Apr 11, 2019108.07108.07107.66107.89107.5247,100
Apr 10, 2019107.52107.85107.44107.82107.4538,900
Apr 09, 2019107.44107.56107.14107.33106.9630,800
Apr 08, 2019107.76107.89107.41107.88107.51103,000
Apr 05, 2019107.69107.89107.61107.86107.4950,600
Apr 04, 2019107.30107.52106.87107.44107.0748,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...