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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 76.13 | 76.62 | ↑$0.49 (0.64%) | 76.13 | 77.08 | 169.96K |
| 2023-01-26 | 75.99 | 76.28 | ↑$0.29 (0.38%) | 75.42 | 76.34 | 125.73K |
| 2023-01-25 | 74.64 | 75.44 | ↑$0.80 (1.07%) | 74.22 | 75.53 | 146.38K |
| 2023-01-24 | 75.31 | 75.51 | ↑$0.20 (0.27%) | 74.81 | 75.67 | 129.52K |
| 2023-01-23 | 74.94 | 75.73 | ↑$0.79 (1.05%) | 74.80 | 76.07 | 1.05M |
| 2023-01-20 | 73.44 | 74.76 | ↑$1.32 (1.80%) | 73.25 | 74.76 | 685.34K |
| 2023-01-19 | 73.30 | 73.09 | ↓$0.21 (-0.29%) | 72.93 | 73.58 | 739.20K |
| 2023-01-18 | 75.31 | 73.79 | ↓$1.52 (-2.02%) | 73.79 | 75.44 | 340.49K |
| 2023-01-17 | 75.04 | 75.05 | ↑$0.01 (0.01%) | 74.92 | 75.44 | 333.47K |
| 2023-01-13 | 74.19 | 75.04 | ↑$0.85 (1.15%) | 74.11 | 75.11 | 312.49K |
| 2023-01-12 | 74.60 | 74.77 | ↑$0.17 (0.23%) | 73.85 | 74.98 | 263.09K |
| 2023-01-11 | 73.70 | 74.40 | ↑$0.70 (0.95%) | 73.70 | 74.44 | 694.42K |
| 2023-01-10 | 72.80 | 73.42 | ↑$0.62 (0.85%) | 72.78 | 73.44 | 147.17K |
| 2023-01-09 | 73.16 | 72.99 | ↓$0.17 (-0.23%) | 72.96 | 74.01 | 370.37K |
| 2023-01-06 | 71.57 | 72.75 | ↑$1.18 (1.65%) | 71.12 | 72.93 | 262.38K |
| 2023-01-05 | 71.68 | 71.07 | ↓$0.61 (-0.85%) | 70.98 | 71.68 | 197.20K |
| 2023-01-04 | 71.99 | 72.17 | ↑$0.18 (0.25%) | 71.52 | 72.45 | 153.93K |
| 2023-01-03 | 72.30 | 71.63 | ↓$0.67 (-0.93%) | 71.08 | 72.63 | 453.34K |
| 2022-12-30 | 71.49 | 71.79 | ↑$0.30 (0.42%) | 71.07 | 71.80 | 272.89K |
| 2022-12-29 | 71.25 | 72.07 | ↑$0.82 (1.15%) | 71.19 | 72.22 | 285.80K |
| 2022-12-28 | 71.47 | 70.68 | ↓$0.79 (-1.11%) | 70.68 | 71.92 | 245.04K |
| 2022-12-27 | 71.72 | 71.49 | ↓$0.23 (-0.32%) | 71.23 | 71.86 | 465.52K |
| 2022-12-23 | 71.34 | 71.86 | ↑$0.52 (0.73%) | 70.99 | 71.89 | 204.15K |
| 2022-12-22 | 71.89 | 71.51 | ↓$0.38 (-0.53%) | 70.41 | 71.91 | 445.77K |
| 2022-12-21 | 72.02 | 72.58 | ↑$0.56 (0.78%) | 72.01 | 72.82 | 379.14K |
| 2022-12-20 | 71.34 | 71.62 | ↑$0.28 (0.39%) | 71.16 | 71.91 | 518.72K |
| 2022-12-19 | 72.33 | 71.62 | ↓$0.71 (-0.98%) | 71.31 | 72.39 | 482.79K |
| 2022-12-16 | 72.65 | 72.31 | ↓$0.34 (-0.47%) | 71.88 | 72.94 | 338.18K |
| 2022-12-15 | 74.07 | 73.21 | ↓$0.86 (-1.16%) | 72.88 | 74.17 | 429.46K |
| 2022-12-14 | 75.41 | 75.03 | ↓$0.38 (-0.50%) | 74.58 | 76.19 | 380.69K |
Create an account or log in to view more rows.
$DSI power hour will be fucking crazy
$DSI Shorts talk the talk but cant walk the walk
$DSI buying this dip
$DSI Holding
$DSI Good morning gang!
$DSI lets see if it can hold the line
$DSI come back next earning
$DSI Shorts are calling in all the favors
$DSI happy weekend!
$DSI the market is selling off