iShares MSCI KLD 400 Social ETF (DSI)
73.67
+1.54 (+2.13%)
USD |
Mar 05, 20:00
DSI Price: 73.67 for March 5, 2021
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 05, 2021 | 73.01 | 73.85 | 71.44 | 73.67 | 166190.0 |
Mar 04, 2021 | 73.14 | 73.57 | 71.30 | 72.13 | 150883.0 |
Mar 03, 2021 | 74.18 | 74.32 | 73.17 | 73.22 | 110634.0 |
Mar 02, 2021 | 75.04 | 75.05 | 74.35 | 74.39 | 154513.0 |
Mar 01, 2021 | 74.34 | 75.21 | 74.34 | 74.97 | 202640.0 |
Feb 26, 2021 | 74.01 | 74.23 | 72.89 | 73.30 | 196635.0 |
Feb 25, 2021 | 75.31 | 75.50 | 73.31 | 73.64 | 139195.0 |
Feb 24, 2021 | 74.42 | 75.66 | 74.16 | 75.61 | 209918.0 |
Feb 23, 2021 | 74.10 | 74.93 | 73.21 | 74.61 | 188195.0 |
Feb 22, 2021 | 74.68 | 75.11 | 74.55 | 74.57 | 120088.0 |
Feb 19, 2021 | 75.62 | 75.67 | 75.14 | 75.17 | 171927.0 |
Feb 18, 2021 | 75.11 | 75.51 | 74.83 | 75.37 | 193774.0 |
Feb 17, 2021 | 75.20 | 75.68 | 75.02 | 75.63 | 146204.0 |
Feb 16, 2021 | 75.93 | 76.04 | 75.52 | 75.63 | 150298.0 |
Feb 12, 2021 | 75.20 | 75.67 | 75.15 | 75.63 | 156421.0 |
Feb 11, 2021 | 75.32 | 75.42 | 74.91 | 75.36 | 170148.0 |
Feb 10, 2021 | 75.45 | 75.45 | 74.56 | 74.99 | 156324.0 |
Feb 09, 2021 | 75.05 | 75.20 | 74.89 | 75.08 | 115936.0 |
Feb 08, 2021 | 74.97 | 75.17 | 74.72 | 75.17 | 204723.0 |
Feb 05, 2021 | 74.65 | 74.77 | 74.29 | 74.58 | 159660.0 |
Feb 04, 2021 | 73.77 | 74.22 | 73.62 | 74.22 | 121484.0 |
Feb 03, 2021 | 73.55 | 73.86 | 73.20 | 73.49 | 90648.00 |
Feb 02, 2021 | 72.80 | 73.48 | 72.80 | 73.15 | 140063.0 |
Feb 01, 2021 | 71.58 | 72.34 | 71.10 | 72.09 | 142102.0 |
Jan 29, 2021 | 71.96 | 72.05 | 70.50 | 70.80 | 459628.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.72
Minimum
Jun 27 2016
75.63
Maximum
Feb 12 2021
51.31
Average
50.62
Median
May 24 2018
Price Benchmarks
SPDR® S&P 500 ETF Trust | 383.63 |
First Trust Capital Strength ETF | 67.17 |
First Trust Large Cap Core AlphaDEX® ETF | 77.34 |
iShares Russell 1000 ETF | 217.09 |
iShares Dow Jones US ETF | 96.80 |