DSI

KLD 400 Social Ishares MSCI ETF

$105.46 0.07 (0.07%)
15:59 EDT DSI Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.45 (1.37%)
P/E:       -
Market Cap:       1.15B
EPS:       -
Volume:       22,300
Day's Range:       105.35 - 106.09
52wk Range:       87.16 - 110.10
Previous Close:       105.46
Historical Data for DSI
Date Open High Low Volume Close Change %
05/24/19 105.92 106.09 105.35 22,372 105.46 0.07   0.07%
05/23/19 105.77 105.77 104.83 40,919 105.39 -1.33   -1.25%
05/22/19 106.46 106.98 106.46 36,201 106.72 -0.19   -0.18%
05/21/19 106.57 107.04 106.56 33,514 106.91 0.99   0.93%
05/20/19 106.01 106.47 105.72 36,166 105.92 -0.82   -0.77%
05/17/19 106.57 107.79 106.57 36,500 106.74 -0.70   -0.65%
05/16/19 106.63 108.04 106.63 28,477 107.44 1.07   1.01%
05/15/19 104.85 106.60 104.85 64,392 106.37 0.94   0.89%
05/14/19 105.06 106.12 105.00 79,679 105.43 0.81   0.77%
05/13/19 105.20 105.50 104.24 112,965 104.62 -2.53   -2.36%
05/10/19 106.22 107.50 105.08 100,400 107.15 0.49   0.46%
05/09/19 106.11 106.81 105.46 96,737 106.66 -0.36   -0.34%
05/08/19 107.09 107.66 106.87 34,272 107.02 -0.18   -0.17%
05/07/19 108.08 108.21 106.55 50,605 107.20 -1.86   -1.71%
05/06/19 107.67 109.17 107.67 66,212 109.06 -0.37   -0.34%
05/03/19 108.87 109.50 108.86 65,100 109.43 1.04   0.96%
05/02/19 108.46 108.89 107.79 46,873 108.39 -0.11   -0.10%
05/01/19 109.91 109.91 108.50 51,907 108.50 -1.28   -1.17%
04/30/19 109.52 109.87 108.97 43,351 109.78 -0.06   -0.05%
04/29/19 109.83 110.10 109.70 49,648 109.84 0.09   0.08%
04/26/19 109.29 109.77 108.99 40,500 109.75 0.32   0.29%
04/25/19 109.61 109.72 109.10 20,679 109.43 0.05   0.05%
04/24/19 109.52 109.80 109.38 23,714 109.38 -0.13   -0.12%
04/23/19 108.83 109.62 108.71 60,423 109.51 0.77   0.71%
04/22/19 108.34 108.74 108.23 41,253 108.74 0.13   0.12%
04/18/19 108.67 108.70 108.09 49,000 108.61 0.27   0.25%
04/17/19 109.11 109.11 108.13 38,661 108.34 -0.39   -0.36%
04/16/19 109.08 109.08 108.47 54,221 108.73 0.02   0.02%
04/15/19 108.88 108.88 108.35 34,720 108.71 -0.06   -0.06%
04/12/19 108.52 108.78 108.45 38,100 108.77 0.88   0.82%
04/11/19 108.07 108.07 107.66 47,140 107.89 0.07   0.06%
04/10/19 107.52 107.85 107.44 38,924 107.82 0.49   0.46%
04/09/19 107.44 107.56 107.14 30,809 107.33 -0.55   -0.51%
04/08/19 107.76 107.89 107.41 102,988 107.88 0.02   0.02%
04/05/19 107.69 107.89 107.61 50,500 107.86 0.42   0.39%
04/04/19 107.30 107.52 106.87 48,005 107.44 0.15   0.14%
04/03/19 107.35 107.73 106.97 48,615 107.29 0.42   0.39%
04/02/19 106.85 106.94 106.54 51,082 106.87 0.11   0.10%
04/01/19 106.27 106.80 106.20 42,158 106.76 1.28   1.21%
03/29/19 105.35 105.56 105.00 75,000 105.48 0.71   0.68%
03/28/19 104.58 104.98 104.14 69,990 104.77 0.44   0.42%
03/27/19 104.85 105.03 103.70 66,679 104.33 -0.55   -0.52%
03/26/19 104.81 105.18 104.33 43,092 104.88 0.77   0.74%
03/25/19 103.85 104.45 103.57 81,759 104.11 0.02   0.02%
03/22/19 105.57 105.70 104.09 63,300 104.09 -1.97   -1.86%
03/21/19 104.56 106.25 104.56 48,812 106.06 1.04   0.99%
03/20/19 105.14 105.66 104.41 55,250 105.02 -0.63   -0.60%
03/19/19 106.03 106.20 105.30 53,400 105.65 0.04   0.04%
03/18/19 105.50 105.88 105.28 94,795 105.61 0.10   0.09%
03/15/19 105.16 105.84 105.14 111,500 105.51 0.45   0.43%
03/14/19 105.02 105.19 104.84 31,754 105.06 -0.05   -0.05%
03/13/19 104.74 105.51 104.74 88,399 105.11 0.72   0.69%
03/12/19 104.18 104.66 104.18 35,075 104.39 0.39   0.38%
03/11/19 102.79 104.02 102.79 30,507 104.00 1.55   1.51%
03/08/19 101.87 102.47 101.67 47,900 102.45 -0.29   -0.28%
03/07/19 103.45 103.45 102.37 162,642 102.74 -0.84   -0.81%
03/06/19 104.28 104.28 103.56 37,756 103.58 -0.71   -0.68%
03/05/19 104.38 104.50 103.94 47,117 104.29 -0.07   -0.07%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!