Yahoo

Mail

Singapore markets open in 57 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,521.98
-331.75(-0.50%)
CMC Crypto 200
1,429.28
+14.52(+1.03%)

iShares MSCI KLD 400 Social ETF (DSI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

96.38

+1.14

(+1.20%)

At close: 04:00PM EDT

91.64

-4.74

(-4.92%)

After hours:

06:00PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	95.63	96.57	95.67	96.38	96.38	101,998
22 Apr 2024	94.86	95.71	94.35	95.24	95.24	61,100
19 Apr 2024	95.19	95.51	94.05	94.27	94.27	84,800
18 Apr 2024	95.92	96.22	95.23	95.31	95.31	89,100
17 Apr 2024	96.75	96.77	95.51	95.63	95.63	74,700
16 Apr 2024	96.43	96.91	96.07	96.29	96.29	245,300
15 Apr 2024	98.51	98.54	96.19	96.32	96.32	136,700
12 Apr 2024	98.46	98.53	97.40	97.64	97.64	88,600
11 Apr 2024	98.92	99.47	98.23	99.20	99.20	123,100
10 Apr 2024	98.41	98.90	98.13	98.50	98.50	237,200
09 Apr 2024	99.83	99.83	98.57	99.61	99.61	86,100
08 Apr 2024	99.39	99.72	99.24	99.43	99.43	141,200
05 Apr 2024	98.51	99.68	98.51	99.24	99.24	234,100
04 Apr 2024	100.42	100.55	98.27	98.27	98.27	158,500
03 Apr 2024	99.51	100.16	99.51	99.74	99.74	84,000
02 Apr 2024	99.84	99.95	99.39	99.87	99.87	135,100
01 Apr 2024	101.07	101.23	100.44	100.76	100.76	111,300
28 Mar 2024	100.69	101.08	100.69	100.81	100.81	108,800
27 Mar 2024	100.73	100.77	100.06	100.77	100.77	103,300
26 Mar 2024	100.71	100.76	100.08	100.15	100.15	162,000
25 Mar 2024	100.42	100.60	100.32	100.33	100.33	102,100
22 Mar 2024	100.71	100.96	100.60	100.69	100.69	82,700
21 Mar 2024	100.93	101.16	100.79	100.80	100.80	98,500
21 Mar 2024	0.247 Dividend
20 Mar 2024	99.82	100.57	99.51	100.56	100.31	127,200
19 Mar 2024	98.96	99.73	98.74	99.67	99.43	168,100
18 Mar 2024	99.32	99.74	99.11	99.17	98.93	81,600
15 Mar 2024	98.31	98.92	98.24	98.38	98.14	152,900
14 Mar 2024	99.71	99.84	98.61	99.20	98.96	195,300
13 Mar 2024	99.84	99.89	99.46	99.60	99.36	67,300
12 Mar 2024	98.99	99.91	98.51	99.88	99.63	156,000
11 Mar 2024	98.18	98.57	97.98	98.41	98.17	80,400
08 Mar 2024	99.50	100.08	98.31	98.42	98.18	230,400
07 Mar 2024	98.74	99.31	98.59	99.18	98.94	304,800
06 Mar 2024	98.06	98.47	97.63	98.11	97.87	115,600
05 Mar 2024	98.02	98.05	96.96	97.48	97.24	99,500
04 Mar 2024	98.43	98.88	98.28	98.41	98.17	84,700
01 Mar 2024	97.60	98.46	97.47	98.44	98.20	104,800
29 Feb 2024	97.35	97.72	96.84	97.51	97.27	87,700
28 Feb 2024	96.71	97.01	96.57	96.82	96.58	68,900
27 Feb 2024	97.15	97.15	96.63	97.03	96.79	107,000
26 Feb 2024	97.35	97.48	96.91	96.93	96.69	78,700
23 Feb 2024	97.65	97.90	97.25	97.35	97.11	94,100
22 Feb 2024	96.35	97.37	96.27	97.22	96.98	70,400
21 Feb 2024	94.44	94.91	94.20	94.91	94.68	92,700
20 Feb 2024	95.04	95.18	94.33	94.86	94.63	114,100
16 Feb 2024	96.15	96.25	95.46	95.50	95.27	122,000
15 Feb 2024	95.70	96.13	95.63	96.06	95.82	104,200
14 Feb 2024	95.35	95.79	94.87	95.77	95.53	96,600
13 Feb 2024	94.65	95.11	94.09	94.75	94.52	150,400
12 Feb 2024	96.27	96.82	96.11	96.16	95.92	154,300
09 Feb 2024	95.73	96.40	95.68	96.38	96.14	99,300
08 Feb 2024	95.41	95.58	95.28	95.57	95.34	75,200
07 Feb 2024	94.98	95.46	94.72	95.32	95.09	93,900
06 Feb 2024	94.54	94.58	94.10	94.51	94.28	132,500
05 Feb 2024	94.58	94.68	93.88	94.33	94.10	93,900
02 Feb 2024	93.80	94.94	93.74	94.69	94.46	198,600
01 Feb 2024	93.21	94.10	92.97	94.09	93.86	153,600
31 Jan 2024	93.86	94.04	92.70	92.73	92.50	160,400
30 Jan 2024	94.49	94.70	94.39	94.58	94.35	139,600
29 Jan 2024	93.64	94.59	93.63	94.59	94.36	138,500
26 Jan 2024	93.66	94.00	93.44	93.63	93.40	143,400
25 Jan 2024	93.77	94.01	93.35	93.87	93.64	168,400
24 Jan 2024	93.88	94.10	93.26	93.33	93.10	171,800
23 Jan 2024	93.14	93.30	92.88	93.27	93.04	93,900
22 Jan 2024	93.18	93.41	92.85	92.99	92.76	245,700
19 Jan 2024	92.01	92.91	91.78	92.91	92.68	209,300
18 Jan 2024	91.27	91.68	90.81	91.62	91.39	284,300
17 Jan 2024	90.82	90.99	90.40	90.96	90.74	136,900
16 Jan 2024	91.26	91.75	91.05	91.45	91.23	250,100
12 Jan 2024	91.46	91.71	91.12	91.38	91.16	130,100
11 Jan 2024	91.54	91.71	90.51	91.37	91.15	104,600
10 Jan 2024	90.88	91.52	90.79	91.33	91.11	148,300
09 Jan 2024	90.41	91.03	90.34	90.79	90.57	131,800
08 Jan 2024	89.49	90.92	89.49	90.87	90.65	200,600
05 Jan 2024	89.26	89.92	89.14	89.42	89.20	193,100
04 Jan 2024	89.41	90.01	89.27	89.27	89.05	168,800
03 Jan 2024	89.88	89.94	89.35	89.41	89.19	151,000
02 Jan 2024	90.45	90.60	90.06	90.47	90.25	210,400
29 Dec 2023	91.20	91.36	90.65	91.05	90.83	175,000
28 Dec 2023	91.29	91.39	91.20	91.22	91.00	102,500
27 Dec 2023	91.16	91.28	90.92	91.23	91.01	221,900
26 Dec 2023	90.77	91.27	90.77	91.11	90.89	82,200
22 Dec 2023	90.61	90.92	90.25	90.67	90.45	190,500
21 Dec 2023	89.95	90.43	89.65	90.43	90.21	195,200
20 Dec 2023	90.49	90.94	89.30	89.34	89.12	144,500
20 Dec 2023	0.313 Dividend
19 Dec 2023	90.49	90.95	90.49	90.94	90.40	161,100
18 Dec 2023	90.24	90.60	90.23	90.41	89.88	146,100
15 Dec 2023	89.94	90.19	89.75	90.00	89.47	213,600
14 Dec 2023	90.04	90.32	89.57	90.02	89.49	144,700
13 Dec 2023	88.62	89.77	88.41	89.72	89.19	189,600
12 Dec 2023	88.06	88.57	87.95	88.56	88.04	129,800
11 Dec 2023	87.68	88.28	87.68	88.23	87.71	168,100
08 Dec 2023	87.27	87.96	87.27	87.82	87.30	168,600
07 Dec 2023	87.12	87.67	87.06	87.57	87.05	132,900
06 Dec 2023	87.46	87.61	86.64	86.74	86.23	95,600
05 Dec 2023	86.71	87.20	86.63	87.01	86.50	152,400
04 Dec 2023	86.90	87.16	86.62	87.08	86.57	119,700
01 Dec 2023	86.85	87.70	86.76	87.62	87.10	136,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,521.98-331.75(-0.50%)

CMC Crypto 2001,429.28+14.52(+1.03%)

iShares MSCI KLD 400 Social ETF (DSI)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,521.98
-331.75(-0.50%)

CMC Crypto 200
1,429.28
+14.52(+1.03%)