기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares MSCI KLD 400 Social Index Fund | DSI | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
100.16 | 98.91 | 100.71 | 100.60 | 99.84 |
DSI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 101.13 | 101.76 | 98.91 | 101.03 | 76,217 | -0.53 | -0.52% |
1개월 | 97.50 | 102.15 | 96.97 | 99.97 | 79,567 | 3.10 | 3.18% |
3개월 | 99.50 | 102.15 | 94.05 | 98.84 | 107,457 | 1.10 | 1.11% |
6개월 | 87.05 | 102.15 | 86.50 | 94.91 | 127,067 | 13.55 | 15.57% |
1년 | 79.52 | 102.15 | 77.47 | 89.14 | 124,875 | 21.08 | 26.51% |
3년 | 81.49 | 102.15 | 64.72 | 81.30 | 196,511 | 19.11 | 23.45% |
5년 | 103.16 | 141.0931 | 64.72 | 85.28 | 154,025 | -2.56 | -2.48% |
DSI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 6월(6) 2024 | 100.60 | 0.76 | 0.76% | 100.16 | 100.71 | 98.91 | 80,563 |
31 5월(5) 2024 | 99.84 | -1.11 | -1.10% | 100.52 | 100.52 | 99.57 | 66,394 |
30 5월(5) 2024 | 100.95 | -0.73 | -0.72% | 100.80 | 101.2138 | 100.73 | 83,321 |
29 5월(5) 2024 | 101.68 | 0.28 | 0.28% | 101.69 | 101.76 | 101.219 | 101,077 |
25 5월(5) 2024 | 101.40 | 0.49 | 0.49% | 101.13 | 101.4301 | 100.84 | 54,076 |
24 5월(5) 2024 | 100.91 | -0.33 | -0.33% | 102.15 | 102.15 | 100.61 | 65,388 |
23 5월(5) 2024 | 101.24 | -0.26 | -0.26% | 101.40 | 101.485 | 100.77 | 84,522 |
22 5월(5) 2024 | 101.50 | 0.18 | 0.18% | 101.11 | 101.52 | 101.00 | 56,688 |
21 5월(5) 2024 | 101.32 | 0.35 | 0.35% | 101.02 | 101.46 | 101.02 | 61,877 |
18 5월(5) 2024 | 100.97 | 0.01 | 0.01% | 100.99 | 101.06 | 100.53 | 74,725 |
17 5월(5) 2024 | 100.96 | -0.07 | -0.07% | 101.10 | 101.38 | 100.92 | 64,048 |
16 5월(5) 2024 | 101.03 | 1.37 | 1.37% | 100.23 | 101.10 | 100.23 | 95,098 |
15 5월(5) 2024 | 99.66 | 0.44 | 0.44% | 99.21 | 99.798 | 99.13 | 65,788 |
14 5월(5) 2024 | 99.22 | 0.06 | 0.06% | 99.36 | 99.36 | 98.93 | 71,236 |
11 5월(5) 2024 | 99.16 | 0.23 | 0.23% | 99.26 | 99.46 | 98.92 | 74,465 |
10 5월(5) 2024 | 98.93 | 0.38 | 0.39% | 98.60 | 98.93 | 98.38 | 93,262 |
09 5월(5) 2024 | 98.55 | -0.13 | -0.13% | 98.21 | 98.65 | 98.18 | 80,827 |
08 5월(5) 2024 | 98.68 | -0.03 | -0.03% | 98.70 | 98.998 | 98.545 | 99,515 |
07 5월(5) 2024 | 98.71 | 1.10 | 1.13% | 98.06 | 98.71 | 97.98 | 76,987 |
04 5월(5) 2024 | 97.61 | 1.13 | 1.17% | 97.50 | 97.77 | 96.97 | 141,572 |
03 5월(5) 2024 | 96.48 | 0.94 | 0.98% | 96.30 | 96.5874 | 95.33 | 71,466 |
02 5월(5) 2024 | 95.54 | -0.63 | -0.66% | 95.93 | 97.085 | 95.48 | 92,113 |