NYSEArca - Delayed Quote USD

iShares MSCI KLD 400 Social ETF (DSI)

115.14 +1.06 (+0.93%)
At close: 4:00:00 pm GMT-5
Currency in USD
Date Open High Low Close
Adj Close
Volume
22 Jan 2025114.96115.40114.93115.14115.14103,113
21 Jan 2025113.56114.18113.20114.08114.08201,500
17 Jan 2025112.85113.35112.64112.79112.79108,000
16 Jan 2025111.91112.10111.40111.57111.57143,600
15 Jan 2025111.22111.92110.96111.69111.6988,200
14 Jan 2025110.08110.21108.88109.58109.5865,900
13 Jan 2025108.00109.36107.82109.32109.32172,800
10 Jan 2025110.08110.08108.87109.14109.14130,000
8 Jan 2025111.00111.25110.32111.08111.0885,000
7 Jan 2025113.03113.15110.53110.86110.86105,400
6 Jan 2025112.87113.48112.18112.58112.58165,500
3 Jan 2025110.62111.94110.62111.80111.80138,100
2 Jan 2025110.89111.25109.30110.03110.03164,900
31 Dec 2024111.28111.36110.11110.25110.25121,000
30 Dec 2024110.71111.62110.25110.86110.86131,500
27 Dec 2024112.73112.73111.32112.07112.0786,400
26 Dec 2024113.12113.64112.87113.46113.46110,400
24 Dec 2024112.38113.48112.38113.45113.4587,600
23 Dec 2024111.59112.33111.02112.24112.24144,200
20 Dec 2024109.74112.43109.62111.52111.52167,700
19 Dec 2024111.54111.81110.31110.38110.38165,900
18 Dec 2024114.00114.56110.40110.42110.42161,000
17 Dec 2024 0.32 Dividend
17 Dec 2024113.83114.15113.63113.95113.95127,200
16 Dec 2024114.51114.85114.27114.55114.23180,500
13 Dec 2024115.03115.13114.09114.31113.9992,600
12 Dec 2024115.42115.56114.95114.95114.63114,300
11 Dec 2024114.98115.76114.89115.71115.3864,500
10 Dec 2024114.81115.00114.21114.35114.03124,600
9 Dec 2024115.26115.26114.60114.71114.3978,800
6 Dec 2024115.49115.78115.13115.36115.0373,400
5 Dec 2024115.45115.63115.24115.30114.9772,900
4 Dec 2024114.81115.51114.60115.51115.18125,500
3 Dec 2024114.42114.50114.12114.42114.1090,600
2 Dec 2024114.35114.74114.33114.66114.34102,300
29 Nov 2024113.85114.54113.77114.31113.9946,300
27 Nov 2024113.92114.11113.28113.60113.28116,700
26 Nov 2024113.90114.30113.68114.19113.87137,800
25 Nov 2024114.27114.52113.50113.70113.3888,900
22 Nov 2024113.23113.68113.16113.61113.29146,000
21 Nov 2024113.29113.60112.00113.33113.01101,300
20 Nov 2024112.82112.82111.73112.60112.2890,300
19 Nov 2024111.42112.85111.39112.82112.50161,200
18 Nov 2024111.68112.40111.54112.10111.78139,100
15 Nov 2024112.50112.56111.35111.65111.34121,800
14 Nov 2024114.23114.23113.15113.29112.9786,400
13 Nov 2024114.29114.50113.77114.06113.74105,000
12 Nov 2024114.38114.66113.78114.20113.88104,800
11 Nov 2024114.64114.84114.20114.53114.2174,400
8 Nov 2024113.78114.39113.77114.12113.80432,400
7 Nov 2024113.01113.87113.01113.75113.43116,300
6 Nov 2024112.03112.83111.59112.63112.3177,300
5 Nov 2024108.47109.65108.47109.60109.2982,000
4 Nov 2024108.52108.82108.03108.28107.9782,600
1 Nov 2024108.36109.17108.35108.39108.0881,000
31 Oct 2024109.29109.29107.76107.76107.4691,800
30 Oct 2024110.51110.96110.11110.23109.92107,300
29 Oct 2024110.02110.57109.75110.29109.9898,700
28 Oct 2024110.67110.67110.09110.10109.7972,800
25 Oct 2024110.24110.91109.71109.96109.65170,100
24 Oct 2024109.88109.99109.35109.82109.51126,700
23 Oct 2024109.96109.96108.71109.35109.0482,900
22 Oct 2024109.86110.51109.84110.32110.0179,300
21 Oct 2024110.18110.52109.68110.31110.0079,200
18 Oct 2024110.43110.51110.18110.41110.1042,600
17 Oct 2024110.97110.97110.10110.10109.7984,200
16 Oct 2024109.73110.36109.46110.21109.9089,600
15 Oct 2024110.73110.93109.37109.61109.3089,400
14 Oct 2024109.74110.72109.74110.53110.2267,000
11 Oct 2024108.80109.59108.80109.45109.14101,900
10 Oct 2024108.75109.30108.73108.97108.6665,500
9 Oct 2024108.78109.25108.71109.19108.8851,700
8 Oct 2024107.93108.73107.84108.62108.3155,400
7 Oct 2024108.03108.18107.29107.43107.1367,100
4 Oct 2024108.28108.30107.43108.21107.9086,200
3 Oct 2024107.29107.84107.09107.41107.1188,300
2 Oct 2024107.17107.68106.72107.48107.18116,500
1 Oct 2024108.80108.80107.16107.57107.2788,400
30 Sept 2024108.18108.87107.70108.79108.48118,700
27 Sept 2024108.94109.02108.28108.54108.23137,700
26 Sept 2024109.09109.15108.17108.70108.3986,800
25 Sept 2024 0.69 Dividend
25 Sept 2024108.07108.36107.85108.02107.7251,400
24 Sept 2024108.12108.45107.63108.43107.4346,000
23 Sept 2024107.93108.07107.67107.91106.9263,300
20 Sept 2024107.75107.84107.27107.68106.6958,300
19 Sept 2024108.22108.53107.73108.11107.12142,100
18 Sept 2024107.03107.83106.25106.25105.2783,600
17 Sept 2024107.54107.68106.62106.96105.9853,500
16 Sept 2024106.52106.95106.39106.94105.96126,700
13 Sept 2024106.04106.66106.04106.51105.5363,500
12 Sept 2024105.11105.92104.77105.85104.88315,200
11 Sept 2024103.55105.07101.93104.91103.9576,300
10 Sept 2024103.24103.58102.42103.50102.5561,800
9 Sept 2024102.39102.94102.06102.67101.7375,400
6 Sept 2024103.39103.65101.40101.53100.60105,400
5 Sept 2024103.31104.03102.77103.23102.28564,500
4 Sept 2024103.25104.28103.19103.51102.5677,200
3 Sept 2024105.55105.55103.31103.72102.7786,900
30 Aug 2024105.65106.27105.00106.26105.2864,500
29 Aug 2024105.66106.33105.01105.09104.1299,100
28 Aug 2024106.32106.32104.98105.56104.5968,900
27 Aug 2024105.78106.44105.78106.39105.4154,200
26 Aug 2024106.67106.94105.86106.09105.1153,600
23 Aug 2024105.79106.63105.65106.61105.6345,900
22 Aug 2024106.72106.81104.92105.04104.0751,700
21 Aug 2024106.02106.55105.90106.33105.3547,400
20 Aug 2024106.01106.34105.79105.92104.9542,000
19 Aug 2024104.90106.22104.90106.20105.2260,500
16 Aug 2024104.15104.93104.15104.82103.8670,600
15 Aug 2024103.62104.53103.62104.53103.5790,700
14 Aug 2024102.64102.83101.99102.63101.6942,500
13 Aug 2024101.14102.40101.14102.40101.4647,300
12 Aug 2024100.54100.85100.14100.4099.4867,600
9 Aug 2024100.01100.5499.60100.3799.4552,200
8 Aug 202498.77100.3098.64100.0899.16214,100
7 Aug 2024100.31100.4997.7297.8496.9488,500
6 Aug 202498.54100.3198.2998.8697.9589,200
5 Aug 202496.6399.1596.5397.8196.91129,400
2 Aug 2024101.38101.5899.96100.9099.9776,000
1 Aug 2024104.60105.48102.16102.86101.9170,100
31 Jul 2024104.48105.24104.22104.65103.6958,900
30 Jul 2024103.80103.97102.10102.70101.7653,900
29 Jul 2024104.04104.25103.42103.76102.81168,900
26 Jul 2024103.08104.01103.05103.45102.5047,300
25 Jul 2024102.74104.22102.05102.25101.31143,500
24 Jul 2024104.40104.40102.63102.77101.83112,300
23 Jul 2024106.13106.35105.65105.71104.7453,400
22 Jul 2024105.48106.27105.32106.27105.2974,400
19 Jul 2024105.26105.59104.39104.52103.56150,100
18 Jul 2024106.56106.75105.11105.60104.63105,700
17 Jul 2024106.48106.93106.10106.10105.12124,900
16 Jul 2024107.40107.78107.19107.69106.70107,100
15 Jul 2024107.35107.95106.86107.19106.20113,500
12 Jul 2024106.44107.82106.41107.01106.03455,900
11 Jul 2024107.37107.59106.15106.24105.26149,500
10 Jul 2024106.45107.30106.33107.20106.2156,300
9 Jul 2024106.32106.42105.98106.05105.0859,500
8 Jul 2024106.02106.33105.91106.08105.1070,600
5 Jul 2024105.39105.91105.25105.75104.78119,200
3 Jul 2024104.56105.48104.56105.46104.4947,800
2 Jul 2024103.57104.59103.57104.58103.6247,500
1 Jul 2024104.12104.12103.40103.93102.9770,200
28 Jun 2024104.39105.13103.68103.85102.9077,700
27 Jun 2024104.20104.57104.10104.27103.3156,500
26 Jun 2024104.06104.46103.93104.46103.5082,900
25 Jun 2024104.04104.53103.81104.51103.5551,800
24 Jun 2024104.29104.70103.71103.74102.7994,000
21 Jun 2024104.40104.66104.00104.44103.4882,300
20 Jun 2024105.24105.24104.18104.44103.4884,400
18 Jun 2024104.20104.87104.20104.77103.81129,300
17 Jun 2024103.48104.48103.25104.27103.3170,300
14 Jun 2024103.17103.62103.02103.62102.6767,000
13 Jun 2024103.56103.56102.98103.35102.4061,700
12 Jun 2024103.25103.73102.95103.27102.32133,600
11 Jun 2024 0.22 Dividend
11 Jun 2024101.97102.17101.50102.17101.2336,900
10 Jun 2024101.96102.57101.70102.45101.2957,500
7 Jun 2024102.18102.70101.96102.18101.0364,000
6 Jun 2024102.63102.77102.07102.47101.3176,700
5 Jun 2024101.64102.52101.36102.52101.3659,300
4 Jun 2024100.66101.19100.38101.0399.8981,800
3 Jun 2024101.17101.2599.84100.8099.66105,700
31 May 2024100.16100.7198.91100.6099.4780,600
30 May 2024100.52100.5299.5799.8498.7166,700
29 May 2024100.80101.21100.73100.9599.8183,700
28 May 2024101.69101.76101.22101.68100.53102,500
24 May 2024101.13101.43100.84101.40100.2654,200
23 May 2024102.15102.15100.61100.9199.7766,500
22 May 2024101.40101.49100.77101.24100.1082,100
21 May 2024101.11101.52101.00101.50100.3556,800
20 May 2024101.02101.46101.02101.32100.1862,100
17 May 2024100.99101.06100.53100.9799.8374,900
16 May 2024101.10101.38100.92100.9699.8264,400
15 May 2024100.23101.10100.23101.0399.8995,600
14 May 202499.2199.8099.1399.6698.5466,100
13 May 202499.3699.3698.9399.1698.0471,400
10 May 202499.2699.4698.9299.1698.0474,600
9 May 202498.6098.9398.3898.9397.8193,600
8 May 202498.2198.6598.1898.5597.4481,100
7 May 202498.7099.0098.5598.6897.5799,800
6 May 202498.0698.7197.9898.7197.6077,300
3 May 202497.5097.7796.9797.6196.51142,000
2 May 202496.3096.5995.3396.4895.3971,600
1 May 202495.9397.0995.4895.5494.4692,300
30 Apr 202497.3797.5796.1796.1795.0994,900
29 Apr 202497.9097.9997.2597.8896.78130,900
26 Apr 202497.3898.0197.3597.6496.5468,500
25 Apr 202495.2196.4295.0396.2795.18103,400
24 Apr 202496.9096.9796.1396.5495.4569,800
23 Apr 202495.6396.5795.6396.3895.29102,000
22 Apr 202494.8695.7194.3595.2494.1761,100
19 Apr 202495.1995.5194.0594.2793.2184,800
18 Apr 202495.9296.2295.2395.3194.2389,100
17 Apr 202496.7596.7795.5195.6394.5574,700
16 Apr 202496.4396.9196.0796.2995.20245,300
15 Apr 202498.5198.5496.1996.3295.23136,700
12 Apr 202498.4698.5397.4097.6496.5488,600
11 Apr 202498.9299.4798.2399.2098.08123,100
10 Apr 202498.4198.9098.1398.5097.39237,200
9 Apr 202499.8399.8398.5799.6198.4986,100
8 Apr 202499.3999.7299.2499.4398.31141,200
5 Apr 202498.5199.6898.5199.2498.12234,100
4 Apr 2024100.42100.5598.2798.2797.16158,500
3 Apr 202499.51100.1699.5199.7498.6184,000
2 Apr 202499.8499.9599.3999.8798.74135,100
1 Apr 2024101.07101.23100.44100.7699.62111,300
28 Mar 2024100.69101.08100.69100.8199.67108,800
27 Mar 2024100.73100.77100.06100.7799.63103,300
26 Mar 2024100.71100.76100.08100.1599.02162,000
25 Mar 2024100.42100.60100.32100.3399.20102,100
22 Mar 2024100.71100.96100.60100.6999.5582,700
21 Mar 2024 0.25 Dividend
21 Mar 2024100.93101.16100.79100.8099.6698,500
20 Mar 202499.82100.5799.51100.5699.18127,200
19 Mar 202498.9699.7398.7499.6798.30168,100
18 Mar 202499.3299.7499.1199.1797.8181,600
15 Mar 202498.3198.9298.2498.3897.03152,900
14 Mar 202499.7199.8498.6199.2097.84195,300
13 Mar 202499.8499.8999.4699.6098.2367,300
12 Mar 202498.9999.9198.5199.8898.51156,000
11 Mar 202498.1898.5797.9898.4197.0680,400
8 Mar 202499.50100.0898.3198.4297.07230,400
7 Mar 202498.7499.3198.5999.1897.82304,800
6 Mar 202498.0698.4797.6398.1196.76115,600
5 Mar 202498.0298.0596.9697.4896.1499,500
4 Mar 202498.4398.8898.2898.4197.0684,700
1 Mar 202497.6098.4697.4798.4497.09104,800
29 Feb 202497.3597.7296.8497.5196.1787,700
28 Feb 202496.7197.0196.5796.8295.4968,900
27 Feb 202497.1597.1596.6397.0395.70107,000
26 Feb 202497.3597.4896.9196.9395.6078,700
23 Feb 202497.6597.9097.2597.3596.0294,100
22 Feb 202496.3597.3796.2797.2295.8970,400
21 Feb 202494.4494.9194.2094.9193.6192,700
20 Feb 202495.0495.1894.3394.8693.56114,100
16 Feb 202496.1596.2595.4695.5094.19122,000
15 Feb 202495.7096.1395.6396.0694.74104,200
14 Feb 202495.3595.7994.8795.7794.4696,600
13 Feb 202494.6595.1194.0994.7593.45150,400
12 Feb 202496.2796.8296.1196.1694.84154,300
9 Feb 202495.7396.4095.6896.3895.0699,300
8 Feb 202495.4195.5895.2895.5794.2675,200
7 Feb 202494.9895.4694.7295.3294.0193,900
6 Feb 202494.5494.5894.1094.5193.21132,500
5 Feb 202494.5894.6893.8894.3393.0493,900
2 Feb 202493.8094.9493.7494.6993.39198,600
1 Feb 202493.2194.1092.9794.0992.80153,600
31 Jan 202493.8694.0492.7092.7391.46160,400
30 Jan 202494.4994.7094.3994.5893.28139,600
29 Jan 202493.6494.5993.6394.5993.29138,500
26 Jan 202493.6694.0093.4493.6392.35143,400
25 Jan 202493.7794.0193.3593.8792.58168,400
24 Jan 202493.8894.1093.2693.3392.05171,800
23 Jan 202493.1493.3092.8893.2791.9993,900

Related tickers