DSI
KLD 400 Social Ishares MSCI ETF
$105.46
0.07 (0.07%)
DSI Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
DSI Stock Predictions, Articles, and KLD 400 Social Ishares MSCI ETF News
7 Socially Responsible ETFs for Impact Investing
As investors become more socially conscious, impacting investing is growing in popularity. These 7 socially responsible ETFs are great picks.
7 Socially Responsible ETFs to Buy in 2018
Socially responsible ETFs and ESG-focused funds allow investors to put their money behind their principles. Here are 7 fund options to help your portfolio take a stand.
Why American Express Company is a Top Dividend Stock (AXP)
American Express has been named a Top Socially Responsible Dividend Stock by Dividend Channel...
Why Travelers Companies Inc Is a Top Dividend Stock (TRV)
Travelers Companies has been named a Top Socially Responsible Dividend Stock by Dividend Channel based on these key metrics
Caterpillar Inc. a Top Dividend Stock With 4.1% Yield (CAT)
Caterpillar was named a Socially Responsible Dividend Stock by Dividend Channel, with a strong yield and responsible environmental activities
ETF Investing According To Your Religious Beliefs
Mixing religious beliefs within the context of your investment decisions is a barrier for many people to cross, but the 3 ETFs can help ease the way
SRE: Buy Sempra Energy for Its 2.6% Dividend Yield
Sempra Energy (NYSE:SRE) has been named a Top Socially Responsible Dividend Stock by Dividend Channel.
ACE Stock Is a Socially Responsible Dividend-Payer
Ace Limited (NYSE:ACE) has a strong 2.3% yield and is recognized by prominent asset managers as being a socially responsible investment, through analysis of social and environmental criteria.
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!
