iShares MSCI KLD 400 Social ETF (DSI) Historical Stock Data
114.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSI is up 0.01% a day on average. There have been 15 days where iShares MSCI KLD 400 Social ETF closed green and 15 days where DSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 114.81 | 114.35 | ↓$0.46 (-0.40%) | 114.21 | 115.00 | 124.57K |
| 2024-12-09 | 115.26 | 114.71 | ↓$0.55 (-0.48%) | 114.60 | 115.26 | 78.84K |
| 2024-12-06 | 115.49 | 115.36 | ↓$0.13 (-0.11%) | 115.13 | 115.78 | 73.36K |
| 2024-12-05 | 115.45 | 115.30 | ↓$0.15 (-0.13%) | 115.24 | 115.63 | 72.94K |
| 2024-12-04 | 114.81 | 115.51 | ↑$0.70 (0.61%) | 114.67 | 115.51 | 125.50K |
| 2024-12-03 | 114.42 | 114.42 | ↑$0.00 (0.00%) | 114.12 | 114.43 | 90.59K |
| 2024-12-02 | 114.35 | 114.66 | ↑$0.31 (0.27%) | 114.33 | 114.74 | 102.30K |
| 2024-11-29 | 113.85 | 114.31 | ↑$0.46 (0.40%) | 113.77 | 114.54 | 46.28K |
| 2024-11-27 | 113.92 | 113.60 | ↓$0.32 (-0.28%) | 113.28 | 114.11 | 116.71K |
| 2024-11-26 | 113.90 | 114.19 | ↑$0.29 (0.25%) | 113.68 | 114.30 | 137.82K |
| 2024-11-25 | 114.27 | 113.70 | ↓$0.57 (-0.50%) | 113.50 | 114.45 | 88.90K |
| 2024-11-22 | 113.23 | 113.61 | ↑$0.38 (0.34%) | 113.16 | 113.68 | 145.97K |
| 2024-11-21 | 113.29 | 113.33 | ↑$0.04 (0.04%) | 112.00 | 113.60 | 101.33K |
| 2024-11-20 | 112.82 | 112.60 | ↓$0.22 (-0.20%) | 111.73 | 112.82 | 90.27K |
| 2024-11-19 | 111.42 | 112.82 | ↑$1.40 (1.26%) | 111.39 | 112.85 | 161.18K |
| 2024-11-18 | 111.68 | 112.10 | ↑$0.42 (0.38%) | 111.58 | 112.40 | 139.07K |
| 2024-11-15 | 112.50 | 111.65 | ↓$0.85 (-0.76%) | 111.35 | 112.56 | 121.85K |
| 2024-11-14 | 114.23 | 113.29 | ↓$0.94 (-0.82%) | 113.15 | 114.23 | 86.43K |
| 2024-11-13 | 114.29 | 114.06 | ↓$0.23 (-0.20%) | 113.90 | 114.50 | 105.04K |
| 2024-11-12 | 114.38 | 114.20 | ↓$0.18 (-0.16%) | 113.81 | 114.66 | 104.85K |
| 2024-11-11 | 114.64 | 114.53 | ↓$0.11 (-0.10%) | 114.20 | 114.84 | 74.36K |
| 2024-11-08 | 113.78 | 114.12 | ↑$0.34 (0.30%) | 113.77 | 114.39 | 432.36K |
| 2024-11-07 | 113.01 | 113.75 | ↑$0.74 (0.65%) | 113.01 | 113.87 | 116.32K |
| 2024-11-06 | 112.03 | 112.63 | ↑$0.60 (0.54%) | 111.59 | 112.83 | 77.29K |
| 2024-11-05 | 108.47 | 109.60 | ↑$1.13 (1.04%) | 108.47 | 109.65 | 82.04K |
| 2024-11-04 | 108.52 | 108.28 | ↓$0.24 (-0.22%) | 108.03 | 108.82 | 82.62K |
| 2024-11-01 | 108.36 | 108.39 | ↑$0.03 (0.03%) | 108.35 | 109.17 | 80.97K |
| 2024-10-31 | 109.29 | 107.76 | ↓$1.53 (-1.40%) | 107.76 | 109.29 | 91.79K |
| 2024-10-30 | 110.51 | 110.23 | ↓$0.28 (-0.25%) | 110.11 | 110.96 | 107.27K |
| 2024-10-29 | 110.02 | 110.29 | ↑$0.27 (0.25%) | 109.75 | 110.57 | 98.65K |
Create an account or log in to view more rows.
$DSI bear trap
$DSI gimme gimme
$DSI id rather have a dip then rip than a gap and crap
$DSI is anyone really buying this shit
$DSI wow you bulls are losers
$DSI Bearish..
$DSI See ya Monday
$DSI pumped for what this week will bring
$DSI fake wall lets break it
$DSI Shorts are calling in all the favors