iShares MSCI KLD 400 Social ETF (DSI) Historical Stock Data
97.61 ↑1.13 (1.17%)
As of May 3, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, DSI is down -0.23% a day on average. There have been 14 days where iShares MSCI KLD 400 Social ETF closed green and 16 days where DSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 97.50 | 97.61 | ↑$0.11 (0.11%) | 96.97 | 97.77 | 142.01K |
| 2024-05-02 | 96.30 | 96.48 | ↑$0.18 (0.19%) | 95.33 | 96.59 | 71.60K |
| 2024-05-01 | 95.93 | 95.54 | ↓$0.39 (-0.41%) | 95.48 | 96.97 | 92.29K |
| 2024-04-30 | 97.37 | 96.17 | ↓$1.20 (-1.23%) | 96.17 | 97.57 | 94.95K |
| 2024-04-29 | 97.90 | 97.88 | ↓$0.02 (-0.02%) | 97.25 | 97.99 | 130.95K |
| 2024-04-26 | 97.38 | 97.64 | ↑$0.26 (0.27%) | 97.37 | 98.01 | 68.47K |
| 2024-04-25 | 95.21 | 96.27 | ↑$1.06 (1.11%) | 95.03 | 96.42 | 103.41K |
| 2024-04-24 | 96.90 | 96.54 | ↓$0.36 (-0.37%) | 96.13 | 96.97 | 69.81K |
| 2024-04-23 | 95.63 | 96.38 | ↑$0.75 (0.78%) | 95.63 | 96.57 | 102.01K |
| 2024-04-22 | 94.86 | 95.24 | ↑$0.38 (0.40%) | 94.35 | 95.71 | 61.14K |
| 2024-04-19 | 95.19 | 94.27 | ↓$0.92 (-0.97%) | 94.05 | 95.51 | 84.82K |
| 2024-04-18 | 95.92 | 95.31 | ↓$0.61 (-0.64%) | 95.23 | 96.22 | 89.05K |
| 2024-04-17 | 96.75 | 95.63 | ↓$1.12 (-1.16%) | 95.51 | 96.77 | 74.70K |
| 2024-04-16 | 96.43 | 96.29 | ↓$0.14 (-0.15%) | 96.07 | 96.91 | 245.33K |
| 2024-04-15 | 98.51 | 96.32 | ↓$2.19 (-2.22%) | 96.19 | 98.54 | 136.69K |
| 2024-04-12 | 98.46 | 97.64 | ↓$0.82 (-0.83%) | 97.40 | 98.53 | 88.63K |
| 2024-04-11 | 98.92 | 99.20 | ↑$0.28 (0.28%) | 98.26 | 99.47 | 123.09K |
| 2024-04-10 | 98.41 | 98.50 | ↑$0.09 (0.09%) | 98.13 | 98.90 | 237.25K |
| 2024-04-09 | 99.83 | 99.61 | ↓$0.22 (-0.22%) | 98.57 | 99.83 | 86.08K |
| 2024-04-08 | 99.39 | 99.43 | ↑$0.04 (0.04%) | 99.24 | 99.72 | 141.18K |
| 2024-04-05 | 98.51 | 99.24 | ↑$0.73 (0.74%) | 98.51 | 99.68 | 234.12K |
| 2024-04-04 | 100.42 | 98.27 | ↓$2.15 (-2.14%) | 98.27 | 100.55 | 158.48K |
| 2024-04-03 | 99.51 | 99.74 | ↑$0.23 (0.23%) | 99.51 | 100.16 | 84.01K |
| 2024-04-02 | 99.84 | 99.87 | ↑$0.03 (0.03%) | 99.39 | 99.95 | 135.08K |
| 2024-04-01 | 101.07 | 100.76 | ↓$0.31 (-0.31%) | 100.44 | 101.23 | 111.34K |
| 2024-03-28 | 100.69 | 100.81 | ↑$0.12 (0.12%) | 100.69 | 101.08 | 108.79K |
| 2024-03-27 | 100.73 | 100.77 | ↑$0.04 (0.04%) | 100.06 | 100.77 | 103.23K |
| 2024-03-26 | 100.71 | 100.15 | ↓$0.56 (-0.56%) | 100.09 | 100.72 | 162.04K |
| 2024-03-25 | 100.42 | 100.33 | ↓$0.09 (-0.09%) | 100.33 | 100.60 | 102.06K |
| 2024-03-22 | 100.71 | 100.69 | ↓$0.02 (-0.02%) | 100.63 | 100.96 | 82.73K |
Create an account or log in to view more rows.
$DSI going down
$DSI omg lol
$DSI just bought a half position.
$DSI Take it Bears !
$DSI buying!
$DSI YALL READY????????
$DSI let’s go baby!
$DSI I don't know shit
but I know I'm holdin till I at least triple up
$DSI diversified
$DSI It’s that TIME!! To Double down!