U.S. markets close in 2 hours 19 minutes

iShares MSCI KLD 400 Social ETF (DSI)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
106.36-1.33 (-1.24%)
A partir del 01:34PM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 2024106.48106.90106.10106.36106.3671,485
16 jul 2024107.40107.78107.19107.69107.69107,107
15 jul 2024107.35107.95106.86107.19107.19113,507
12 jul 2024106.44107.82106.41107.01107.01455,920
11 jul 2024107.37107.59106.15106.24106.24149,548
10 jul 2024106.45107.30106.33107.20107.2056,274
09 jul 2024106.32106.42105.98106.05106.0559,475
08 jul 2024106.02106.33105.91106.08106.0870,571
05 jul 2024105.39105.91105.25105.75105.75119,215
03 jul 2024104.56105.48104.56105.46105.4647,778
02 jul 2024103.57104.59103.57104.58104.5847,478
01 jul 2024104.12104.12103.40103.93103.9370,208
28 jun 2024104.39105.13103.68103.85103.8577,702
27 jun 2024104.20104.57104.10104.27104.2756,544
26 jun 2024104.06104.46103.93104.46104.4682,931
25 jun 2024104.04104.53103.81104.51104.5151,815
24 jun 2024104.29104.70103.71103.74103.7494,040
21 jun 2024104.40104.66104.00104.44104.4482,300
20 jun 2024105.24105.24104.18104.44104.4484,372
18 jun 2024104.20104.87104.20104.77104.77129,312
17 jun 2024103.48104.48103.25104.27104.2770,272
14 jun 2024103.17103.62103.02103.62103.6266,952
13 jun 2024103.56103.56102.98103.35103.3561,747
12 jun 2024103.25103.73102.95103.27103.27133,556
11 jun 2024101.97102.17101.50102.17102.1736,931
11 jun 20240.2161 Dividendo
10 jun 2024101.96102.57101.70102.45102.2357,522
07 jun 2024102.18102.70101.96102.18101.9664,041
06 jun 2024102.63102.77102.07102.47102.2576,731
05 jun 2024101.64102.52101.36102.52102.3059,332
04 jun 2024100.66101.19100.38101.03100.8281,841
03 jun 2024101.17101.2599.84100.80100.59105,677
31 may 2024100.16100.7198.91100.60100.3980,563
30 may 2024100.52100.5299.5799.8499.6366,712
29 may 2024100.80101.21100.73100.95100.7483,736
28 may 2024101.69101.76101.22101.68101.47102,493
24 may 2024101.13101.43100.84101.40101.1954,210
23 may 2024102.15102.15100.61100.91100.7066,537
22 may 2024101.40101.49100.77101.24101.0382,121
21 may 2024101.11101.52101.00101.50101.2956,807
20 may 2024101.02101.46101.02101.32101.1162,056
17 may 2024100.99101.06100.53100.97100.7674,917
16 may 2024101.10101.38100.92100.96100.7564,436
15 may 2024100.23101.10100.23101.03100.8295,613
14 may 202499.2199.8099.1399.6699.4566,086
13 may 202499.3699.3698.9399.1698.9571,416
10 may 202499.2699.4698.9299.1698.9574,587
09 may 202498.6098.9398.3898.9398.7293,559
08 may 202498.2198.6598.1898.5598.3481,083
07 may 202498.7099.0098.5498.6898.4799,788
06 may 202498.0698.7197.9898.7198.5077,291
03 may 202497.5097.7796.9797.6197.40142,008
02 may 202496.3096.5995.3396.4896.2871,595
01 may 202495.9397.0895.4895.5495.3492,292
30 abr 202497.3797.5796.1796.1795.9794,947
29 abr 202497.9097.9997.2597.8897.67130,949
26 abr 202497.3898.0197.3597.6497.4368,473
25 abr 202495.2196.4295.0396.2796.07103,409
24 abr 202496.9096.9796.1396.5496.3469,814
23 abr 202495.6396.5795.6396.3896.18102,012
22 abr 202494.8695.7194.3595.2495.0461,136
19 abr 202495.1995.5194.0594.2794.0784,823
18 abr 202495.9296.2295.2395.3195.1189,054
17 abr 202496.7596.7795.5195.6395.4374,700
16 abr 202496.4396.9196.0796.2996.09245,328
15 abr 202498.5198.5496.1996.3296.12136,704
12 abr 202498.4698.5397.4097.6497.4388,630
11 abr 202498.9299.4798.2399.2098.99123,093
10 abr 202498.4198.9098.1398.5098.29237,248
09 abr 202499.8399.8398.5799.6199.4086,085
08 abr 202499.3999.7299.2499.4399.22141,180
05 abr 202498.5199.6898.5199.2499.03234,123
04 abr 2024100.42100.5598.2798.2798.06158,478
03 abr 202499.51100.1699.5199.7499.5384,014
02 abr 202499.8499.9599.3999.8799.66135,105
01 abr 2024101.07101.23100.44100.76100.55111,335
28 mar 2024100.69101.08100.69100.81100.60108,785
27 mar 2024100.73100.77100.06100.77100.56103,280
26 mar 2024100.71100.76100.08100.1599.94162,038
25 mar 2024100.42100.60100.32100.33100.12102,058
22 mar 2024100.71100.96100.60100.69100.4882,730
21 mar 2024100.93101.16100.79100.80100.5998,537
21 mar 20240.246847 Dividendo
20 mar 202499.82100.5799.51100.56100.10127,182
19 mar 202498.9699.7398.7499.6799.22168,083
18 mar 202499.3299.7499.1199.1798.7281,614
15 mar 202498.3198.9298.2498.3897.93152,934
14 mar 202499.7199.8398.6199.2098.75195,266
13 mar 202499.8499.8999.4699.6099.1567,251
12 mar 202498.9999.9198.5199.8899.42155,979
11 mar 202498.1898.5797.9898.4197.9680,430
08 mar 202499.50100.0898.3198.4297.97230,359
07 mar 202498.7499.3198.5999.1898.73304,817
06 mar 202498.0698.4797.6398.1197.66115,631
05 mar 202498.0298.0596.9697.4897.0499,503
04 mar 202498.4398.8898.2898.4197.9684,660
01 mar 202497.6098.4697.4798.4497.99104,773
29 feb 202497.3597.7296.8497.5197.0787,713
28 feb 202496.7197.0196.5796.8296.3868,860
27 feb 202497.1597.1596.6397.0396.59106,978
*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...