Canada markets closed

iShares MSCI KLD 400 Social ETF (DSI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
78.80+0.95 (+1.22%)
At close: 4:00PM EDT

79.07 +0.27 (0.34%)
After hours: 5:18PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202178.1379.1478.1378.8078.8094,869
May 12, 202179.1179.2777.6877.8577.85221,600
May 11, 202179.4979.8478.9979.6779.67137,500
May 10, 202181.4181.4180.4480.4580.4595,600
May 07, 202180.8281.3780.8281.2881.28159,100
May 06, 202180.0980.6079.6280.5380.5381,400
May 05, 202180.3880.3879.9580.0680.0690,600
May 04, 202180.0880.0879.2779.9679.96100,300
May 03, 202180.7380.7380.3580.4480.44200,500
Apr. 30, 202180.2480.4280.1080.2380.2388,000
Apr. 29, 202180.9380.9380.1280.7680.76286,600
Apr. 28, 202180.7380.8580.4580.4880.48111,900
Apr. 27, 202180.7680.7980.4680.6780.6781,400
Apr. 26, 202180.8680.8880.6580.7280.7294,100
Apr. 23, 202179.8680.8879.8680.6580.65169,500
Apr. 22, 202180.4780.6379.5579.8279.82115,200
Apr. 21, 202179.5280.4979.5280.4480.44129,100
Apr. 20, 202179.8480.0979.3579.6179.61164,800
Apr. 19, 202180.4480.4479.8880.0780.07150,200
Apr. 16, 202180.6580.6780.3380.5980.59185,200
Apr. 15, 202179.8980.3379.8480.2680.26112,300
Apr. 14, 202179.7279.9179.3079.3779.37248,800
Apr. 13, 202179.3779.7279.2879.6079.60471,400
Apr. 12, 202179.1879.4179.0779.3179.31116,000
Apr. 09, 202178.7279.2578.6479.2079.20247,200
Apr. 08, 202178.6478.6878.4578.6678.66234,000
Apr. 07, 202178.3478.5078.1378.2978.2999,600
Apr. 06, 202178.3278.6678.2778.3378.33158,500
Apr. 05, 202177.8878.5877.8878.5178.51124,700
Apr. 01, 202176.8177.3476.8077.3377.33111,200
Mar. 31, 202176.1576.6976.1576.3676.36120,200
Mar. 30, 202175.8876.0875.5675.9475.94248,500
Mar. 29, 202176.0076.2875.5376.0776.07101,400
Mar. 26, 202175.1676.3275.0576.2576.25112,700
Mar. 25, 202174.1775.0373.7374.8674.86130,500
Mar. 25, 20210.222 Dividend
Mar. 24, 202175.3075.6074.6374.6374.41183,300
Mar. 23, 202175.5175.7674.8474.9974.77466,300
Mar. 22, 202175.0875.8575.0875.5875.3697,100
Mar. 19, 202175.2075.3374.5474.9474.7294,200
Mar. 18, 202175.8576.0875.0475.1574.93195,900
Mar. 17, 202175.7976.5075.6176.3076.07130,800
Mar. 16, 202176.4876.5976.0276.1375.90102,900
Mar. 15, 202175.8876.3575.4676.3476.11163,600
Mar. 12, 202175.4675.7875.2675.7875.5590,100
Mar. 11, 202175.5476.2075.3675.8075.5789,100
Mar. 10, 202175.0475.2674.7474.9074.68102,700
Mar. 09, 202174.2574.9774.2574.4174.19107,600
Mar. 08, 202173.9174.5373.3073.3473.12102,300
Mar. 05, 202173.0173.8571.4473.6773.45166,200
Mar. 04, 202173.1473.5771.3072.1371.92150,900
Mar. 03, 202174.1874.3273.1773.2273.00110,600
Mar. 02, 202175.0475.0574.3574.3974.17154,500
Mar. 01, 202174.3475.2174.3474.9774.75202,600
Feb. 26, 202174.0174.2372.8973.3073.08196,600
Feb. 25, 202175.3175.5073.3173.6473.42139,200
Feb. 24, 202174.4275.6674.1675.6175.39209,900
Feb. 23, 202174.1074.9373.2174.6174.39188,200
Feb. 22, 202174.6875.1174.5574.5774.35120,100
Feb. 19, 202175.6275.6775.1475.1774.95171,900
Feb. 18, 202175.1175.5174.8375.3775.15193,800
Feb. 17, 202175.2075.6875.0275.6375.41146,200
Feb. 16, 202175.9376.0475.5275.6375.41150,300
Feb. 12, 202175.2075.6775.1575.6375.41156,400
Feb. 11, 202175.3275.4274.9175.3675.14170,100
Feb. 10, 202175.4575.4574.5674.9974.77156,300
Feb. 09, 202175.0575.2074.8975.0874.86115,900
Feb. 08, 202174.9775.1774.7275.1774.95204,700
Feb. 05, 202174.6574.7774.2974.5874.36159,700
Feb. 04, 202173.7774.2273.6274.2274.00121,500
Feb. 03, 202173.5573.8673.2173.4973.2790,600
Feb. 02, 202172.8073.4972.8073.1572.93140,100
Feb. 01, 202171.5872.3471.1072.0971.88142,100
Jan. 29, 202171.9672.0570.5070.8070.59459,600
Jan. 28, 202171.9272.9971.9272.2372.02180,500
Jan. 27, 202172.4972.5471.0071.4471.23142,500
Jan. 26, 202173.5073.5373.2073.2172.9999,600
Jan. 25, 202173.2873.3772.3873.3273.10131,200
Jan. 22, 202173.0473.3073.0373.0772.85149,300
Jan. 21, 202173.6873.6873.2373.4073.18172,900
Jan. 20, 202172.9873.6172.8473.4873.26120,100
Jan. 19, 202172.2872.5372.0072.5072.28237,400
Jan. 15, 202172.0072.0371.3571.7871.57337,100
Jan. 14, 202172.6172.7672.0272.1071.89839,200
Jan. 13, 202172.4272.7672.3172.4972.2796,700
Jan. 12, 202172.4972.6472.0772.4672.2495,100
Jan. 11, 202172.4372.8872.3572.4372.21151,500
Jan. 08, 202172.8673.0872.2573.0772.85131,500
Jan. 07, 202171.9072.6771.8972.5772.3590,600
Jan. 06, 202170.6072.0170.5971.4171.20151,100
Jan. 05, 202170.4971.1570.4871.0370.82172,600
Jan. 04, 202171.8271.8269.9170.6170.40174,100
Dec. 31, 202071.1071.6270.9371.5471.33243,900
Dec. 30, 202070.9871.1870.9571.0470.8395,600
Dec. 29, 202071.3871.3870.6870.8670.65103,600
Dec. 28, 202071.0671.1470.9271.0470.83308,000
Dec. 24, 202070.4870.6270.2870.6270.4154,700
Dec. 23, 202070.5570.6870.2870.2970.08102,500
Dec. 22, 202070.4370.4370.0270.3170.10157,700
Dec. 21, 202070.0670.6569.3770.4170.20327,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...