iShares MSCI KLD 400 Social ETF (DSI) Historical Stock Data

76.62 ↑0.34 (0.45%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, DSI is up 0.15% a day on average. There have been 18 days where iShares MSCI KLD 400 Social ETF closed green and 12 days where DSI closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2776.1376.62↑$0.49 (0.64%)76.1377.08169.96K
2023-01-2675.9976.28↑$0.29 (0.38%)75.4276.34125.73K
2023-01-2574.6475.44↑$0.80 (1.07%)74.2275.53146.38K
2023-01-2475.3175.51↑$0.20 (0.27%)74.8175.67129.52K
2023-01-2374.9475.73↑$0.79 (1.05%)74.8076.071.05M
2023-01-2073.4474.76↑$1.32 (1.80%)73.2574.76685.34K
2023-01-1973.3073.09↓$0.21 (-0.29%)72.9373.58739.20K
2023-01-1875.3173.79↓$1.52 (-2.02%)73.7975.44340.49K
2023-01-1775.0475.05↑$0.01 (0.01%)74.9275.44333.47K
2023-01-1374.1975.04↑$0.85 (1.15%)74.1175.11312.49K
2023-01-1274.6074.77↑$0.17 (0.23%)73.8574.98263.09K
2023-01-1173.7074.40↑$0.70 (0.95%)73.7074.44694.42K
2023-01-1072.8073.42↑$0.62 (0.85%)72.7873.44147.17K
2023-01-0973.1672.99↓$0.17 (-0.23%)72.9674.01370.37K
2023-01-0671.5772.75↑$1.18 (1.65%)71.1272.93262.38K
2023-01-0571.6871.07↓$0.61 (-0.85%)70.9871.68197.20K
2023-01-0471.9972.17↑$0.18 (0.25%)71.5272.45153.93K
2023-01-0372.3071.63↓$0.67 (-0.93%)71.0872.63453.34K
2022-12-3071.4971.79↑$0.30 (0.42%)71.0771.80272.89K
2022-12-2971.2572.07↑$0.82 (1.15%)71.1972.22285.80K
2022-12-2871.4770.68↓$0.79 (-1.11%)70.6871.92245.04K
2022-12-2771.7271.49↓$0.23 (-0.32%)71.2371.86465.52K
2022-12-2371.3471.86↑$0.52 (0.73%)70.9971.89204.15K
2022-12-2271.8971.51↓$0.38 (-0.53%)70.4171.91445.77K
2022-12-2172.0272.58↑$0.56 (0.78%)72.0172.82379.14K
2022-12-2071.3471.62↑$0.28 (0.39%)71.1671.91518.72K
2022-12-1972.3371.62↓$0.71 (-0.98%)71.3172.39482.79K
2022-12-1672.6572.31↓$0.34 (-0.47%)71.8872.94338.18K
2022-12-1574.0773.21↓$0.86 (-1.16%)72.8874.17429.46K
2022-12-1475.4175.03↓$0.38 (-0.50%)74.5876.19380.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$DSI Shorts talk the talk but cant walk the walk

0 Like Report
a

$DSI Shorts are calling in all the favors

0 Like Report