iShares MSCI KLD 400 Social ETF (DSI) - Historical data, historical prices

111.42000 USD

0.58

0.52%

Last update Jun 20, 3:59 PM EDT

Market closed

Day range

111.42000

111.29000

112.63000

Previous close

112

Open

112.45000

Access this ETF data via API

iShares MSCI KLD 400 Social ETF

111.42

0.58

0.52%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 20, 2025	112.45	112.63	111.29	111.42	-0.92%	84300
Jun 18, 2025	112.31	112.69	111.81	112	-0.28%	60400
Jun 17, 2025	112.53	112.82	111.98	112.08	-0.40%	69400
Jun 16, 2025	112.47	113.37	112.47	113.07	0.53%	147400
Jun 13, 2025	112.37	113.13	111.93	112.20	-0.15%	83600
Jun 12, 2025	112.99	113.76	112.94	113.73	0.65%	58900
Jun 11, 2025	113.70	113.86	112.78	113.19	-0.45%	77600
Jun 10, 2025	112.77	113.53	112.70	113.45	0.60%	66500
Jun 09, 2025	112.47	112.94	112.43	112.68	0.19%	151800
Jun 06, 2025	112.29	112.69	112.10	112.32	0.03%	94000
Jun 05, 2025	111.94	112.39	110.71	111.13	-0.72%	273500
Jun 04, 2025	112.06	112.18	111.57	111.83	-0.21%	73700
Jun 03, 2025	111.03	112.10	110.88	111.81	0.70%	99900
Jun 02, 2025	110.42	111.07	109.80	111.02	0.54%	137100
May 30, 2025	111.14	111.30	110	110.81	-0.30%	96500
May 29, 2025	112.02	112.02	110.81	111.35	-0.60%	177300
May 28, 2025	111.50	111.79	110.64	110.73	-0.69%	95100
May 27, 2025	110.29	111.50	110.11	111.48	1.08%	248400
May 23, 2025	108.51	109.51	108.46	109.03	0.48%	250200
May 22, 2025	109.62	110.42	109.57	109.76	0.13%	81900
May 21, 2025	110.45	111.48	109.37	109.57	-0.80%	107100