Free Trial
→ Elon knows the truth, which is why they want him silenced (From Porter & Company) (Ad) Free DSI Stock Alerts

iShares MSCI KLD 400 Social ETF (DSI) Chart & Stock Price History

iShares MSCI KLD 400 Social ETF logo
$108.28
-0.11 (-0.10%)
(As of 11/4/2024 ET)
Compare

iShares MSCI KLD 400 Social ETF Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+0.06%
3 Month
Performance
+10.70%
6 Month
Performance
+10.93%
Year-To-Date
Performance
+18.92%
1 Year
Performance
+31.25%
Receive DSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares MSCI KLD 400 Social ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…
YES, I WANT THE #1 CRYPTO NOW

DSI Stock Chart for Tuesday, November, 5, 2024

DSI Chart by TradingView

iShares MSCI KLD 400 Social ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$108.39$108.28
-0.10%		$108.82$108.0382,615 shs$4.78 billion
11/01/2024$107.76$108.39
+0.58%		$109.17$108.3580,968 shs$4.79 billion
10/31/2024$110.23$107.76
-2.24%		$109.29$107.7691,791 shs$4.76 billion
10/30/2024$110.29$110.23
-0.05%		$110.96$110.11107,266 shs$4.87 billion
10/29/2024$110.10$110.29
+0.17%		$110.57$109.7598,553 shs$4.87 billion
10/28/2024$109.96$110.10
+0.13%		$110.67$110.0972,834 shs$4.86 billion
10/25/2024$109.82$109.96
+0.13%		$110.91$109.71170,102 shs$4.85 billion
10/24/2024$109.35$109.82
+0.43%		$109.99$109.35126,727 shs$4.85 billion
10/23/2024$110.32$109.35
-0.88%		$109.96$108.7182,871 shs$4.83 billion
10/22/2024$110.32$110.32$110.51$109.8479,344 shs$4.87 billion
10/21/2024$110.41$110.32
-0.08%		$110.52$109.6879,092 shs$4.87 billion
10/18/2024$110.10$110.41
+0.28%		$110.51$110.1842,586 shs$4.87 billion
10/17/2024$110.21$110.10
-0.10%		$110.97$110.1084,239 shs$4.86 billion
10/16/2024$109.61$110.21
+0.55%		$110.36$109.4689,574 shs$4.87 billion
10/15/2024$110.53$109.61
-0.83%		$110.93$109.3789,401 shs$4.84 billion
10/14/2024$109.45$110.53
+0.99%		$110.72$109.7467,036 shs$4.88 billion
10/11/2024$108.97$109.45
+0.44%		$109.59$108.80101,935 shs$4.83 billion
10/10/2024$109.19$108.97
-0.20%		$109.30$108.7365,466 shs$4.81 billion
10/09/2024$108.62$109.19
+0.52%		$109.25$108.7151,655 shs$4.82 billion
10/08/2024$107.42$108.62
+1.12%		$108.73$107.8455,367 shs$4.80 billion
10/07/2024$108.21$107.42
-0.73%		$108.18$107.2967,101 shs$4.74 billion
10/04/2024$107.41$108.23
+0.76%		$108.30$107.4686,169 shs$4.78 billion
10/03/2024$107.51$107.41
-0.09%		$107.84$107.0888,340 shs$4.74 billion
10/02/2024$107.57$107.51
-0.06%		$107.68$106.75116,474 shs$4.75 billion
10/01/2024$108.79$107.57
-1.12%		$108.80$107.1688,382 shs$4.75 billion
09/30/2024$108.54$108.79
+0.23%		$108.87$107.70118,724 shs$4.80 billion
09/27/2024$108.70$108.54
-0.15%		$109.02$108.28137,748 shs$4.79 billion
09/26/2024$108.02$108.70
+0.63%		$109.15$108.1786,766 shs$4.80 billion
09/25/2024$108.43$108.02
-0.38%		$108.36$107.8551,429 shs$4.77 billion
09/24/2024$107.91$108.43
+0.48%		$108.45$107.6346,024 shs$4.79 billion
09/23/2024$107.68$107.91
+0.21%		$108.07$107.6763,334 shs$4.76 billion
09/20/2024$108.11$107.69
-0.39%		$107.84$107.2758,313 shs$4.75 billion
09/19/2024$106.25$108.11
+1.75%		$108.53$107.73142,050 shs$4.77 billion
09/18/2024$106.96$106.25
-0.66%		$107.83$106.2583,642 shs$4.69 billion
09/17/2024$106.94$106.96
+0.02%		$107.68$106.6253,545 shs$4.72 billion
09/16/2024$106.51$106.94
+0.40%		$106.95$106.39126,724 shs$4.72 billion
09/13/2024$105.85$106.51
+0.62%		$106.66$106.0463,469 shs$4.70 billion
09/12/2024$104.91$105.85
+0.90%		$105.92$104.77315,152 shs$4.67 billion
09/11/2024$103.50$104.91
+1.36%		$105.07$101.9376,258 shs$4.63 billion
09/10/2024$102.67$103.50
+0.81%		$103.58$102.4261,826 shs$4.57 billion
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration.

Watch this new documentary and you’ll discover what Elon knows,
09/09/2024$101.53$102.67
+1.12%		$102.94$102.0675,423 shs$4.53 billion
09/06/2024$103.23$101.53
-1.65%		$103.65$101.40105,416 shs$4.48 billion
09/05/2024$103.51$103.23
-0.27%		$104.03$102.77564,510 shs$4.56 billion
09/04/2024$103.72$103.51
-0.20%		$104.28$103.1977,208 shs$4.57 billion
09/03/2024$106.26$103.72
-2.39%		$105.55$103.3186,892 shs$4.58 billion
09/02/2024$106.26$106.26$106.27$105.0064,500 shs$4.69 billion
08/30/2024$105.09$106.26
+1.11%		$106.27$105.0064,540 shs$4.69 billion
08/29/2024$105.60$105.09
-0.48%		$106.33$105.0199,100 shs$4.64 billion
08/28/2024$106.39$105.60
-0.74%		$106.32$104.9868,862 shs$4.66 billion
08/27/2024$106.09$106.39
+0.28%		$106.44$105.7854,161 shs$4.70 billion
08/26/2024$106.61$106.09
-0.49%		$106.94$105.8653,642 shs$4.68 billion
08/23/2024$105.04$106.61
+1.49%		$106.63$105.6545,872 shs$4.71 billion
08/22/2024$106.33$105.04
-1.21%		$106.81$104.9251,653 shs$4.64 billion
08/21/2024$105.92$106.33
+0.39%		$106.55$105.9047,379 shs$4.69 billion
08/20/2024$106.20$105.92
-0.26%		$106.34$105.7942,009 shs$4.68 billion
08/19/2024$104.82$106.20
+1.32%		$106.22$104.9060,537 shs$4.69 billion
08/16/2024$104.48$104.79
+0.30%		$104.93$104.2270,549 shs$4.63 billion
08/15/2024$102.63$104.48
+1.80%		$104.49$103.6990,722 shs$4.61 billion
08/14/2024$102.40$102.63
+0.22%		$102.83$101.9942,456 shs$4.53 billion
08/13/2024$100.40$102.40
+1.99%		$102.40$101.1447,282 shs$4.52 billion
08/12/2024$100.37$100.40
+0.03%		$100.85$100.1467,594 shs$4.43 billion
08/09/2024$100.08$100.37
+0.29%		$100.54$99.6052,245 shs$4.43 billion
08/08/2024$97.84$100.08
+2.29%		$100.30$98.64214,081 shs$4.42 billion
08/07/2024$98.86$97.84
-1.03%		$100.49$97.7288,485 shs$4.32 billion
08/06/2024$97.81$98.86
+1.07%		$100.31$98.2989,246 shs$4.36 billion
08/05/2024$100.90$97.81
-3.06%		$99.15$96.53129,376 shs$4.32 billion

Related Companies

This page (NYSEARCA:DSI) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored