Get the Stockscreener App
109.60
1.22%
1.32
After Hours:
109.60
Ishares Msci Kld 400 Social Index Fund Stock (DSI) Price History
The historical daily chart and data for Ishares Msci Kld 400 Social Index Fund stock (DSI), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $109.60.
- Ishares Msci Kld 400 Social Index Fund all-time high stock price is $141.08, occurred on December 04, 2020.
- The lowest Ishares Msci Kld 400 Social Index Fund stock price recorded was $50.44 on August 24, 2015. Since then, Ishares Msci Kld 400 Social Index Fund's stock price has risen over 117.29% to $109.60 now.
- The 52-week high stock price for DSI is $110.97, representing a 1.25% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for DSI is $82.21, indicating a -24.99% decrease from the current share price, occurred on November 06, 2023.
- The closing price of Ishares Msci Kld 400 Social Index Fund (DSI) stock in the beginning of 2023 was $93.31. The stock closed the year at $71.79, a loss of over -23.06% for the year.
The table below shows more information about DSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $109.7 | $108.5 | $1.18 | 81,767.0 | +1.22% |
| Nov 04, 2024 | $108.8 | $108.0 | $0.795 | 82,615.0 | -0.10% |
| Nov 01, 2024 | $109.2 | $108.3 | $0.82 | 80,788.0 | +0.58% |
| Oct 31, 2024 | $109.3 | $107.8 | $1.53 | 91,791.0 | -2.24% |
| Oct 30, 2024 | $111.0 | $110.1 | $0.85 | 107,266.0 | -0.05% |
| Oct 29, 2024 | $110.6 | $109.7 | $0.8168 | 98,653.0 | +0.17% |
| Oct 28, 2024 | $110.7 | $110.1 | $0.58 | 72,834.0 | +0.13% |
| Oct 25, 2024 | $110.9 | $109.7 | $1.20 | 170,002.0 | +0.13% |
| Oct 24, 2024 | $110.0 | $109.3 | $0.647 | 126,727.0 | +0.43% |
| Oct 23, 2024 | $110.0 | $108.7 | $1.25 | 82,771.0 | -0.88% |
| Oct 22, 2024 | $110.5 | $109.8 | $0.665 | 79,349.0 | +0.01% |
| Oct 21, 2024 | $110.5 | $109.7 | $0.8399 | 79,093.0 | -0.09% |
| Oct 18, 2024 | $110.5 | $110.2 | $0.33 | 42,586.0 | +0.28% |
| Oct 17, 2024 | $111.0 | $110.1 | $0.87 | 84,239.0 | -0.10% |
| Oct 16, 2024 | $110.4 | $109.5 | $0.90 | 89,574.0 | +0.55% |
| Oct 15, 2024 | $110.9 | $109.4 | $1.56 | 89,376.0 | -0.83% |
| Oct 14, 2024 | $110.7 | $109.7 | $0.98 | 66,936.0 | +0.99% |
| Oct 11, 2024 | $109.6 | $108.8 | $0.79 | 101,936.0 | +0.44% |
| Oct 10, 2024 | $109.3 | $108.7 | $0.57 | 65,502.0 | -0.20% |
| Oct 09, 2024 | $109.2 | $108.7 | $0.5398 | 51,655.0 | +0.52% |
| Oct 08, 2024 | $108.7 | $107.8 | $0.8907 | 55,176.0 | +1.11% |
Ishares Msci Kld 400 Social Index Fund Stock (DSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci Kld 400 Social Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci Kld 400 Social Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci Kld 400 Social Index Fund Stock (DSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $109.7 | $108.0 | $1.62 | 326,937.0 | +1.71% |
| Oct, 2024 | $111.0 | $106.7 | $4.25 | 2,001,933.0 | -0.95% |
| Sep, 2024 | $109.2 | $101.4 | $7.75 | 2,394,361.0 | +2.38% |
| Aug, 2024 | $106.9 | $96.53 | $10.41 | 1,626,377.0 | +1.54% |
| Jul, 2024 | $108.0 | $102.0 | $5.90 | 2,389,822.0 | +0.77% |
| Jun, 2024 | $105.2 | $99.84 | $5.40 | 1,473,568.0 | +3.23% |
| May, 2024 | $102.2 | $95.33 | $6.82 | 1,761,879.0 | +4.61% |
| Apr, 2024 | $101.2 | $94.05 | $7.18 | 2,658,954.0 | -4.60% |
| Mar, 2024 | $101.2 | $96.96 | $4.20 | 2,624,063.0 | +3.38% |
| Feb, 2024 | $97.89 | $92.97 | $4.92 | 2,185,900.0 | +5.15% |
| Jan, 2024 | $94.70 | $89.14 | $5.56 | 3,579,323.0 | +1.85% |
Ishares Msci Kld 400 Social Index Fund Stock (DSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $91.39 | $86.62 | $4.77 | 3,070,193.0 | +4.52% |
| Nov, 2023 | $87.54 | $79.24 | $8.30 | 2,830,807.0 | +10.08% |
| Oct, 2023 | $83.37 | $77.47 | $5.90 | 3,681,728.0 | -2.80% |
| Sep, 2023 | $86.66 | $80.18 | $6.48 | 2,027,700.0 | -5.45% |
| Aug, 2023 | $87.13 | $82.31 | $4.82 | 2,453,197.0 | -1.32% |
| Jul, 2023 | $87.54 | $83.06 | $4.48 | 2,249,416.0 | +3.66% |
| Jun, 2023 | $84.75 | $79.14 | $5.61 | 2,358,501.0 | +6.19% |
| May, 2023 | $80.35 | $76.23 | $4.11 | 2,660,954.0 | +1.16% |
| Apr, 2023 | $78.52 | $76.12 | $2.39 | 2,177,996.0 | +0.46% |
| Mar, 2023 | $78.06 | $71.82 | $6.24 | 4,433,359.0 | +3.71% |
| Feb, 2023 | $79.55 | $74.62 | $4.93 | 2,482,056.0 | -2.21% |
| Jan, 2023 | $77.08 | $70.98 | $6.10 | 6,946,238.0 | +7.12% |
Ishares Msci Kld 400 Social Index Fund Stock (DSI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $77.46 | $70.41 | $7.05 | 7,918,519.0 | -6.50% |
| Nov, 2022 | $76.78 | $68.46 | $8.32 | 5,585,750.0 | +7.04% |
| Oct, 2022 | $72.44 | $64.72 | $7.72 | 5,525,004.0 | +7.11% |
| Sep, 2022 | $77.32 | $66.86 | $10.46 | 5,032,484.0 | -9.85% |
| Aug, 2022 | $82.06 | $74.29 | $7.77 | 5,998,170.0 | -4.91% |
| Jul, 2022 | $78.30 | $70.58 | $7.72 | 5,010,078.0 | +8.66% |
| Jun, 2022 | $79.26 | $69.09 | $10.17 | 7,285,262.0 | -7.95% |
| May, 2022 | $82.05 | $72.08 | $9.97 | 9,180,590.0 | -0.65% |
| Apr, 2022 | $87.64 | $78.54 | $9.10 | 4,935,714.0 | -9.24% |
| Mar, 2022 | $88.81 | $79.09 | $9.72 | 7,101,638.0 | +3.12% |
| Feb, 2022 | $88.48 | $78.61 | $9.87 | 4,876,787.0 | -3.38% |
| Jan, 2022 | $93.69 | $81.48 | $12.20 | 6,731,322.0 | -6.44% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):