iShares MSCI KLD 400 Social ETF (DSI)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

99.16

+0.23

(+0.23%)

Al cierre: 04:00PM EDT

101.99

+2.83

(+2.85%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	99.26	99.46	98.92	99.16	99.16	74,600
09 may 2024	98.60	98.93	98.38	98.93	98.93	93,600
08 may 2024	98.21	98.65	98.18	98.55	98.55	81,100
07 may 2024	98.70	99.00	98.55	98.68	98.68	99,800
06 may 2024	98.06	98.71	97.98	98.71	98.71	77,300
03 may 2024	97.50	97.77	96.97	97.61	97.61	142,000
02 may 2024	96.30	96.59	95.33	96.48	96.48	71,600
01 may 2024	95.93	97.09	95.48	95.54	95.54	92,300
30 abr 2024	97.37	97.57	96.17	96.17	96.17	94,900
29 abr 2024	97.90	97.99	97.25	97.88	97.88	130,900
26 abr 2024	97.38	98.01	97.35	97.64	97.64	68,500
25 abr 2024	95.21	96.42	95.03	96.27	96.27	103,400
24 abr 2024	96.90	96.97	96.13	96.54	96.54	69,800
23 abr 2024	95.63	96.57	95.63	96.38	96.38	102,000
22 abr 2024	94.86	95.71	94.35	95.24	95.24	61,100
19 abr 2024	95.19	95.51	94.05	94.27	94.27	84,800
18 abr 2024	95.92	96.22	95.23	95.31	95.31	89,100
17 abr 2024	96.75	96.77	95.51	95.63	95.63	74,700
16 abr 2024	96.43	96.91	96.07	96.29	96.29	245,300
15 abr 2024	98.51	98.54	96.19	96.32	96.32	136,700
12 abr 2024	98.46	98.53	97.40	97.64	97.64	88,600
11 abr 2024	98.92	99.47	98.23	99.20	99.20	123,100
10 abr 2024	98.41	98.90	98.13	98.50	98.50	237,200
09 abr 2024	99.83	99.83	98.57	99.61	99.61	86,100
08 abr 2024	99.39	99.72	99.24	99.43	99.43	141,200
05 abr 2024	98.51	99.68	98.51	99.24	99.24	234,100
04 abr 2024	100.42	100.55	98.27	98.27	98.27	158,500
03 abr 2024	99.51	100.16	99.51	99.74	99.74	84,000
02 abr 2024	99.84	99.95	99.39	99.87	99.87	135,100
01 abr 2024	101.07	101.23	100.44	100.76	100.76	111,300
28 mar 2024	100.69	101.08	100.69	100.81	100.81	108,800
27 mar 2024	100.73	100.77	100.06	100.77	100.77	103,300
26 mar 2024	100.71	100.76	100.08	100.15	100.15	162,000
25 mar 2024	100.42	100.60	100.32	100.33	100.33	102,100
22 mar 2024	100.71	100.96	100.60	100.69	100.69	82,700
21 mar 2024	100.93	101.16	100.79	100.80	100.80	98,500
21 mar 2024	0.247 Dividendo
20 mar 2024	99.82	100.57	99.51	100.56	100.31	127,200
19 mar 2024	98.96	99.73	98.74	99.67	99.43	168,100
18 mar 2024	99.32	99.74	99.11	99.17	98.93	81,600
15 mar 2024	98.31	98.92	98.24	98.38	98.14	152,900
14 mar 2024	99.71	99.84	98.61	99.20	98.96	195,300
13 mar 2024	99.84	99.89	99.46	99.60	99.36	67,300
12 mar 2024	98.99	99.91	98.51	99.88	99.63	156,000
11 mar 2024	98.18	98.57	97.98	98.41	98.17	80,400
08 mar 2024	99.50	100.08	98.31	98.42	98.18	230,400
07 mar 2024	98.74	99.31	98.59	99.18	98.94	304,800
06 mar 2024	98.06	98.47	97.63	98.11	97.87	115,600
05 mar 2024	98.02	98.05	96.96	97.48	97.24	99,500
04 mar 2024	98.43	98.88	98.28	98.41	98.17	84,700
01 mar 2024	97.60	98.46	97.47	98.44	98.20	104,800
29 feb 2024	97.35	97.72	96.84	97.51	97.27	87,700
28 feb 2024	96.71	97.01	96.57	96.82	96.58	68,900
27 feb 2024	97.15	97.15	96.63	97.03	96.79	107,000
26 feb 2024	97.35	97.48	96.91	96.93	96.69	78,700
23 feb 2024	97.65	97.90	97.25	97.35	97.11	94,100
22 feb 2024	96.35	97.37	96.27	97.22	96.98	70,400
21 feb 2024	94.44	94.91	94.20	94.91	94.68	92,700
20 feb 2024	95.04	95.18	94.33	94.86	94.63	114,100
16 feb 2024	96.15	96.25	95.46	95.50	95.27	122,000
15 feb 2024	95.70	96.13	95.63	96.06	95.82	104,200
14 feb 2024	95.35	95.79	94.87	95.77	95.53	96,600
13 feb 2024	94.65	95.11	94.09	94.75	94.52	150,400
12 feb 2024	96.27	96.82	96.11	96.16	95.92	154,300
09 feb 2024	95.73	96.40	95.68	96.38	96.14	99,300
08 feb 2024	95.41	95.58	95.28	95.57	95.34	75,200
07 feb 2024	94.98	95.46	94.72	95.32	95.09	93,900
06 feb 2024	94.54	94.58	94.10	94.51	94.28	132,500
05 feb 2024	94.58	94.68	93.88	94.33	94.10	93,900
02 feb 2024	93.80	94.94	93.74	94.69	94.46	198,600
01 feb 2024	93.21	94.10	92.97	94.09	93.86	153,600
31 ene 2024	93.86	94.04	92.70	92.73	92.50	160,400
30 ene 2024	94.49	94.70	94.39	94.58	94.35	139,600
29 ene 2024	93.64	94.59	93.63	94.59	94.36	138,500
26 ene 2024	93.66	94.00	93.44	93.63	93.40	143,400
25 ene 2024	93.77	94.01	93.35	93.87	93.64	168,400
24 ene 2024	93.88	94.10	93.26	93.33	93.10	171,800
23 ene 2024	93.14	93.30	92.88	93.27	93.04	93,900
22 ene 2024	93.18	93.41	92.85	92.99	92.76	245,700
19 ene 2024	92.01	92.91	91.78	92.91	92.68	209,300
18 ene 2024	91.27	91.68	90.81	91.62	91.39	284,300
17 ene 2024	90.82	90.99	90.40	90.96	90.74	136,900
16 ene 2024	91.26	91.75	91.05	91.45	91.23	250,100
12 ene 2024	91.46	91.71	91.12	91.38	91.16	130,100
11 ene 2024	91.54	91.71	90.51	91.37	91.15	104,600
10 ene 2024	90.88	91.52	90.79	91.33	91.11	148,300
09 ene 2024	90.41	91.03	90.34	90.79	90.57	131,800
08 ene 2024	89.49	90.92	89.49	90.87	90.65	200,600
05 ene 2024	89.26	89.92	89.14	89.42	89.20	193,100
04 ene 2024	89.41	90.01	89.27	89.27	89.05	168,800
03 ene 2024	89.88	89.94	89.35	89.41	89.19	151,000
02 ene 2024	90.45	90.60	90.06	90.47	90.25	210,400
29 dic 2023	91.20	91.36	90.65	91.05	90.83	175,000
28 dic 2023	91.29	91.39	91.20	91.22	91.00	102,500
27 dic 2023	91.16	91.28	90.92	91.23	91.01	221,900
26 dic 2023	90.77	91.27	90.77	91.11	90.89	82,200
22 dic 2023	90.61	90.92	90.25	90.67	90.45	190,500
21 dic 2023	89.95	90.43	89.65	90.43	90.21	195,200
20 dic 2023	90.49	90.94	89.30	89.34	89.12	144,500
20 dic 2023	0.313 Dividendo
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

iShares MSCI KLD 400 Social ETF (DSI)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)