Register for real-time alerts, custom portfolio, and market movers
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| iShares MSCI KLD 400 Social Index Fund | DSI | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.76 | 0.76% | 100.60 | 16:15:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 100.16 | 98.91 | 100.71 | 100.60 | 99.84 |
DSI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 101.13 | 101.76 | 98.91 | 101.03 | 76,217 | -0.53 | -0.52% |
| 1 Month | 97.50 | 102.15 | 96.97 | 99.97 | 79,519 | 3.10 | 3.18% |
| 3 Months | 99.50 | 102.15 | 94.05 | 98.84 | 107,144 | 1.10 | 1.11% |
| 6 Months | 87.05 | 102.15 | 86.50 | 94.90 | 126,906 | 13.55 | 15.57% |
| 1 Year | 79.52 | 102.15 | 77.47 | 89.15 | 124,974 | 21.08 | 26.51% |
| 3 Years | 81.49 | 102.15 | 64.72 | 81.30 | 197,394 | 19.11 | 23.45% |
| 5 Years | 103.16 | 141.0931 | 64.72 | 85.28 | 154,260 | -2.56 | -2.48% |
DSI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 100.60 | 0.76 | 0.76% | 100.16 | 100.71 | 98.91 | 78,972 |
| May 30 2024 | 99.84 | -1.11 | -1.10% | 100.52 | 100.52 | 99.57 | 66,394 |
| May 29 2024 | 100.95 | -0.73 | -0.72% | 100.80 | 101.2138 | 100.73 | 83,321 |
| May 28 2024 | 101.68 | 0.28 | 0.28% | 101.69 | 101.76 | 101.219 | 101,077 |
| May 24 2024 | 101.40 | 0.49 | 0.49% | 101.13 | 101.4301 | 100.84 | 54,076 |
| May 23 2024 | 100.91 | -0.33 | -0.33% | 102.15 | 102.15 | 100.61 | 66,296 |
| May 22 2024 | 101.24 | -0.26 | -0.26% | 101.40 | 101.485 | 100.77 | 84,522 |
| May 21 2024 | 101.50 | 0.18 | 0.18% | 101.11 | 101.52 | 101.00 | 56,688 |
| May 20 2024 | 101.32 | 0.35 | 0.35% | 101.02 | 101.46 | 101.02 | 61,877 |
| May 17 2024 | 100.97 | 0.01 | 0.01% | 100.99 | 101.06 | 100.53 | 74,725 |
| May 16 2024 | 100.96 | -0.07 | -0.07% | 101.10 | 101.38 | 100.92 | 64,048 |
| May 15 2024 | 101.03 | 1.37 | 1.37% | 100.23 | 101.10 | 100.23 | 95,098 |
| May 14 2024 | 99.66 | 0.44 | 0.44% | 99.21 | 99.798 | 99.13 | 65,788 |
| May 13 2024 | 99.22 | 0.06 | 0.06% | 99.36 | 99.36 | 98.93 | 71,236 |
| May 10 2024 | 99.16 | 0.23 | 0.23% | 99.26 | 99.46 | 98.92 | 74,465 |
| May 09 2024 | 98.93 | 0.38 | 0.39% | 98.60 | 98.93 | 98.38 | 93,262 |
| May 08 2024 | 98.55 | -0.13 | -0.13% | 98.21 | 98.65 | 98.18 | 80,827 |
| May 07 2024 | 98.68 | -0.03 | -0.03% | 98.70 | 98.998 | 98.545 | 99,515 |
| May 06 2024 | 98.71 | 1.10 | 1.13% | 98.06 | 98.71 | 97.98 | 76,987 |
| May 03 2024 | 97.61 | 1.13 | 1.17% | 97.50 | 97.77 | 96.97 | 141,572 |
| May 02 2024 | 96.48 | 0.94 | 0.98% | 96.30 | 96.5874 | 95.33 | 71,466 |
| May 01 2024 | 95.54 | -0.63 | -0.66% | 95.93 | 97.085 | 95.48 | 92,113 |
