U.S. markets closed

iShares MSCI KLD 400 Social ETF (DSI)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
103.62+0.27 (+0.26%)
Al cierre: 04:00PM EDT
101.62 -2.00 (-1.93%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024103.17103.62103.02103.62103.6267,000
13 jun 2024103.56103.56102.98103.35103.3561,700
12 jun 2024103.25103.73102.95103.27103.27133,600
11 jun 2024101.97102.17101.50102.17102.1736,900
11 jun 20240.216 Dividendo
10 jun 2024101.96102.57101.70102.45102.2357,500
07 jun 2024102.18102.70101.96102.18101.9664,000
06 jun 2024102.63102.77102.07102.47102.2576,700
05 jun 2024101.64102.52101.36102.52102.3059,300
04 jun 2024100.66101.19100.38101.03100.8281,800
03 jun 2024101.17101.2599.84100.80100.59105,700
31 may 2024100.16100.7198.91100.60100.3980,600
30 may 2024100.52100.5299.5799.8499.6366,700
29 may 2024100.80101.21100.73100.95100.7483,700
28 may 2024101.69101.76101.22101.68101.47102,500
24 may 2024101.13101.43100.84101.40101.1954,200
23 may 2024102.15102.15100.61100.91100.7066,500
22 may 2024101.40101.49100.77101.24101.0382,100
21 may 2024101.11101.52101.00101.50101.2956,800
20 may 2024101.02101.46101.02101.32101.1162,100
17 may 2024100.99101.06100.53100.97100.7674,900
16 may 2024101.10101.38100.92100.96100.7564,400
15 may 2024100.23101.10100.23101.03100.8295,600
14 may 202499.2199.8099.1399.6699.4566,100
13 may 202499.3699.3698.9399.1698.9571,400
10 may 202499.2699.4698.9299.1698.9574,600
09 may 202498.6098.9398.3898.9398.7293,600
08 may 202498.2198.6598.1898.5598.3481,100
07 may 202498.7099.0098.5598.6898.4799,800
06 may 202498.0698.7197.9898.7198.5077,300
03 may 202497.5097.7796.9797.6197.40142,000
02 may 202496.3096.5995.3396.4896.2871,600
01 may 202495.9397.0995.4895.5495.3492,300
30 abr 202497.3797.5796.1796.1795.9794,900
29 abr 202497.9097.9997.2597.8897.67130,900
26 abr 202497.3898.0197.3597.6497.4368,500
25 abr 202495.2196.4295.0396.2796.07103,400
24 abr 202496.9096.9796.1396.5496.3469,800
23 abr 202495.6396.5795.6396.3896.18102,000
22 abr 202494.8695.7194.3595.2495.0461,100
19 abr 202495.1995.5194.0594.2794.0784,800
18 abr 202495.9296.2295.2395.3195.1189,100
17 abr 202496.7596.7795.5195.6395.4374,700
16 abr 202496.4396.9196.0796.2996.09245,300
15 abr 202498.5198.5496.1996.3296.12136,700
12 abr 202498.4698.5397.4097.6497.4388,600
11 abr 202498.9299.4798.2399.2098.99123,100
10 abr 202498.4198.9098.1398.5098.29237,200
09 abr 202499.8399.8398.5799.6199.4086,100
08 abr 202499.3999.7299.2499.4399.22141,200
05 abr 202498.5199.6898.5199.2499.03234,100
04 abr 2024100.42100.5598.2798.2798.06158,500
03 abr 202499.51100.1699.5199.7499.5384,000
02 abr 202499.8499.9599.3999.8799.66135,100
01 abr 2024101.07101.23100.44100.76100.55111,300
28 mar 2024100.69101.08100.69100.81100.60108,800
27 mar 2024100.73100.77100.06100.77100.56103,300
26 mar 2024100.71100.76100.08100.1599.94162,000
25 mar 2024100.42100.60100.32100.33100.12102,100
22 mar 2024100.71100.96100.60100.69100.4882,700
21 mar 2024100.93101.16100.79100.80100.5998,500
21 mar 20240.247 Dividendo
20 mar 202499.82100.5799.51100.56100.10127,200
19 mar 202498.9699.7398.7499.6799.22168,100
18 mar 202499.3299.7499.1199.1798.7281,600
15 mar 202498.3198.9298.2498.3897.93152,900
14 mar 202499.7199.8498.6199.2098.75195,300
13 mar 202499.8499.8999.4699.6099.1567,300
12 mar 202498.9999.9198.5199.8899.42156,000
11 mar 202498.1898.5797.9898.4197.9680,400
08 mar 202499.50100.0898.3198.4297.97230,400
07 mar 202498.7499.3198.5999.1898.73304,800
06 mar 202498.0698.4797.6398.1197.66115,600
05 mar 202498.0298.0596.9697.4897.0499,500
04 mar 202498.4398.8898.2898.4197.9684,700
01 mar 202497.6098.4697.4798.4497.99104,800
29 feb 202497.3597.7296.8497.5197.0787,700
28 feb 202496.7197.0196.5796.8296.3868,900
27 feb 202497.1597.1596.6397.0396.59107,000
26 feb 202497.3597.4896.9196.9396.4978,700
23 feb 202497.6597.9097.2597.3596.9194,100
22 feb 202496.3597.3796.2797.2296.7870,400
21 feb 202494.4494.9194.2094.9194.4892,700
20 feb 202495.0495.1894.3394.8694.43114,100
16 feb 202496.1596.2595.4695.5095.06122,000
15 feb 202495.7096.1395.6396.0695.62104,200
14 feb 202495.3595.7994.8795.7795.3396,600
13 feb 202494.6595.1194.0994.7594.32150,400
12 feb 202496.2796.8296.1196.1695.72154,300
09 feb 202495.7396.4095.6896.3895.9499,300
08 feb 202495.4195.5895.2895.5795.1375,200
07 feb 202494.9895.4694.7295.3294.8993,900
06 feb 202494.5494.5894.1094.5194.08132,500
05 feb 202494.5894.6893.8894.3393.9093,900
02 feb 202493.8094.9493.7494.6994.26198,600
01 feb 202493.2194.1092.9794.0993.66153,600
31 ene 202493.8694.0492.7092.7392.31160,400
30 ene 202494.4994.7094.3994.5894.15139,600
29 ene 202493.6494.5993.6394.5994.16138,500
26 ene 202493.6694.0093.4493.6393.20143,400
*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...