DSI Quote, Trading Chart, iShares MSCI KLD 400 Social

home / stock / dsi / dsi quote

Stock Information
Company Name: iShares MSCI KLD 400 Social
Stock Symbol: DSI
Market: NYSE
Menu
DSI DSI Quote DSI Short DSI News DSI Articles DSI Message Board
Get DSI Alerts

News, Short Squeeze, Breakout and More Instantly...
DSI Quote
Last:$105.75
Change Percent:0.07%
Open:$105.39
Previous Close:$105.75
High:$105.91
Low:$105.25
Volume:119,215
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DSI Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$105.39
Close:$105.75
High:$105.91
Low:$105.25
Volume:119,215
Date:2024-07-04
Open:$104.56
Close:$105.46
High:$105.48
Low:$104.56
Volume:47,778
Date:2024-07-03
Open:$104.56
Close:$105.46
High:$105.48
Low:$104.56
Volume:47,778
Date:2024-07-02
Open:$103.57
Close:$104.58
High:$104.59
Low:$103.57
Volume:47,478
Date:2024-07-01
Open:$104.12
Close:$103.93
High:$104.12
Low:$103.4
Volume:70,208
Date:2024-06-28
Open:$104.39
Close:$103.85
High:$105.13
Low:$103.68
Volume:77,702
Date:2024-06-27
Open:$104.2
Close:$104.27
High:$104.5692
Low:$104.1
Volume:56,544
Date:2024-06-26
Open:$104.06
Close:$104.46
High:$104.46
Low:$103.93
Volume:82,931
Date:2024-06-25
Open:$104.04
Close:$104.51
High:$104.53
Low:$103.81
Volume:51,815
Date:2024-06-24
Open:$104.29
Close:$103.74
High:$104.7
Low:$103.71
Volume:94,040
Date:2024-06-21
Open:$104.4
Close:$104.44
High:$104.66
Low:$104
Volume:82,300
Date:2024-06-20
Open:$105.24
Close:$104.44
High:$105.24
Low:$104.18
Volume:84,372
Date:2024-06-19
Open:$104.2
Close:$104.77
High:$104.87
Low:$104.2
Volume:129,312
Date:2024-06-18
Open:$104.2
Close:$104.77
High:$104.87
Low:$104.2
Volume:129,312
Date:2024-06-17
Open:$103.48
Close:$104.27
High:$104.48
Low:$103.25
Volume:70,272
Date:2024-06-14
Open:$103.17
Close:$103.62
High:$103.62
Low:$103.02
Volume:66,952
Date:2024-06-13
Open:$103.56
Close:$103.35
High:$103.56
Low:$102.98
Volume:61,747
Date:2024-06-12
Open:$103.25
Close:$103.27
High:$103.73
Low:$102.95
Volume:133,556
Date:2024-06-11
Open:$101.97
Close:$102.17
High:$102.17
Low:$101.5
Volume:36,931
Date:2024-06-10
Open:$101.96
Close:$102.45
High:$102.5672
Low:$101.7
Volume:57,522