Skip to main content
iShares MSCI KLD 400 Social ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
111.52
+1.14 (1.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024109.74112.43109.62111.52111.521.03%167,689
Dec 19, 2024111.54111.81110.31110.38110.38-0.04%165,904
Dec 18, 2024114.00114.56110.40110.42110.42-3.10%161,039
Dec 17, 2024113.83114.15113.63113.95113.95-0.52%127,227
Dec 16, 2024114.51114.85114.27114.55114.230.21%180,498
Dec 13, 2024115.03115.13114.09114.31113.99-0.56%92,567
Dec 12, 2024115.42115.56114.95114.95114.63-0.66%114,290
Dec 11, 2024114.98115.76114.89115.71115.381.19%64,455
Dec 10, 2024114.81115.00114.21114.35114.03-0.31%124,575
Dec 9, 2024115.26115.26114.60114.71114.39-0.56%78,840
Dec 6, 2024115.49115.78115.13115.36115.030.05%73,357
Dec 5, 2024115.45115.63115.24115.30114.97-0.18%72,942
Dec 4, 2024114.81115.51114.60115.51115.180.95%125,497
Dec 3, 2024114.42114.50114.12114.42114.10-0.21%90,587
Dec 2, 2024114.35114.74114.33114.66114.340.31%102,307
Nov 29, 2024113.85114.54113.77114.31113.990.63%46,282
Nov 27, 2024113.92114.11113.28113.60113.28-0.52%116,712
Nov 26, 2024113.90114.30113.68114.19113.870.43%137,823
Nov 25, 2024114.27114.52113.50113.70113.380.08%88,902
Nov 22, 2024113.23113.68113.16113.61113.290.25%145,973
Nov 21, 2024113.29113.60112.00113.33113.010.65%101,330
Nov 20, 2024112.82112.82111.73112.60112.28-0.20%90,271
Nov 19, 2024111.42112.85111.39112.82112.500.64%161,184
Nov 18, 2024111.68112.40111.54112.10111.780.40%139,075
Nov 15, 2024112.50112.56111.35111.65111.33-1.45%121,847
Nov 14, 2024114.23114.23113.15113.29112.97-0.68%86,433
Nov 13, 2024114.29114.50113.77114.06113.74-0.12%105,041
Nov 12, 2024114.38114.66113.78114.20113.88-0.29%104,847
Nov 11, 2024114.64114.84114.20114.53114.210.36%74,361
Nov 8, 2024113.78114.39113.77114.12113.800.33%432,363
Nov 7, 2024113.01113.87113.01113.75113.430.99%116,324
Nov 6, 2024112.03112.83111.59112.63112.312.76%77,294
Nov 5, 2024108.47109.65108.47109.60109.291.22%82,042
Nov 4, 2024108.52108.82108.03108.28107.97-0.10%82,615
Nov 1, 2024108.36109.17108.35108.39108.080.58%80,968
Oct 31, 2024109.29109.29107.76107.76107.46-2.24%91,791
Oct 30, 2024110.51110.96110.11110.23109.92-0.05%107,266
Oct 29, 2024110.02110.57109.75110.29109.980.17%98,653
Oct 28, 2024110.67110.67110.09110.10109.790.13%72,834
Oct 25, 2024110.24110.91109.71109.96109.650.13%170,102
Oct 24, 2024109.88109.99109.35109.82109.510.43%126,727
Oct 23, 2024109.96109.96108.71109.35109.04-0.88%82,871
Oct 22, 2024109.86110.51109.84110.32110.010.01%79,349
Oct 21, 2024110.18110.52109.68110.31110.00-0.09%79,193
Oct 18, 2024110.43110.51110.18110.41110.100.28%42,590
Oct 17, 2024110.97110.97110.10110.10109.79-0.10%84,241
Oct 16, 2024109.73110.36109.46110.21109.900.55%89,574
Oct 15, 2024110.73110.93109.37109.61109.30-0.83%89,401
Oct 14, 2024109.74110.72109.74110.53110.220.99%67,036
Oct 11, 2024108.80109.59108.80109.45109.140.44%101,936
Oct 10, 2024108.75109.30108.73108.97108.66-0.20%65,502
Oct 9, 2024108.78109.25108.71109.19108.880.52%51,655
Oct 8, 2024107.93108.73107.84108.62108.311.11%55,367
Oct 7, 2024108.03108.18107.29107.43107.13-0.72%67,102
Oct 4, 2024108.28108.30107.43108.21107.900.74%86,169
Oct 3, 2024107.29107.84107.09107.41107.11-0.07%88,340
Oct 2, 2024107.17107.68106.72107.48107.18-0.08%116,474
Oct 1, 2024108.80108.80107.16107.57107.27-1.12%88,382
Sep 30, 2024108.18108.87107.70108.79108.480.23%118,729
Sep 27, 2024108.94109.02108.28108.54108.23-0.15%137,748
Sep 26, 2024109.09109.15108.17108.70108.390.63%86,774
Sep 25, 2024108.07108.36107.85108.02107.71-0.38%51,429
Sep 24, 2024108.12108.45107.63108.43107.780.48%46,024
Sep 23, 2024107.93108.07107.67107.91107.260.21%63,335
Sep 20, 2024107.75107.84107.27107.68107.03-0.40%58,314
Sep 19, 2024108.22108.53107.73108.11107.461.75%142,050
Sep 18, 2024107.03107.83106.25106.25105.61-0.66%83,642
Sep 17, 2024107.54107.68106.62106.96106.320.02%53,545
Sep 16, 2024106.52106.95106.39106.94106.300.40%126,824
Sep 13, 2024106.04106.66106.04106.51105.870.62%63,469
Sep 12, 2024105.11105.92104.77105.85105.210.90%315,152
Sep 11, 2024103.55105.07101.93104.91104.281.36%76,258
Sep 10, 2024103.24103.58102.42103.50102.880.81%61,826
Sep 9, 2024102.39102.94102.06102.67102.051.12%75,423
Sep 6, 2024103.39103.65101.40101.53100.92-1.65%105,416
Sep 5, 2024103.31104.03102.77103.23102.61-0.27%564,510
Sep 4, 2024103.25104.28103.19103.51102.89-0.20%77,208
Sep 3, 2024105.55105.55103.31103.72103.10-2.39%86,892
Aug 30, 2024105.65106.27105.00106.26105.621.11%64,540
Aug 29, 2024105.66106.33105.01105.09104.46-0.45%99,100
Aug 28, 2024106.32106.32104.98105.56104.93-0.78%68,862
Aug 27, 2024105.78106.45105.78106.39105.750.28%54,161
Aug 26, 2024106.67106.94105.86106.09105.45-0.49%53,642
Aug 23, 2024105.79106.63105.65106.61105.971.49%45,872
Aug 22, 2024106.72106.81104.92105.04104.41-1.21%51,653
Aug 21, 2024106.02106.55105.90106.33105.690.39%47,379
Aug 20, 2024106.01106.34105.79105.92105.28-0.26%42,009
Aug 19, 2024104.90106.22104.90106.20105.561.32%60,537
Aug 16, 2024104.15104.93104.15104.82104.190.28%70,550
Aug 15, 2024103.62104.53103.62104.53103.901.85%90,723
Aug 14, 2024102.64102.83101.99102.63102.010.22%42,470
Aug 13, 2024101.14102.40101.14102.40101.781.99%47,282
Aug 12, 2024100.54100.85100.14100.4099.800.03%67,594
Aug 9, 2024100.01100.5499.60100.3799.770.29%52,245
Aug 8, 202498.77100.3098.64100.0899.482.29%214,088
Aug 7, 2024100.31100.4997.7297.8497.25-1.03%88,486
Aug 6, 202498.54100.3198.2998.8698.271.07%89,246
Aug 5, 202496.6399.1596.5397.8197.22-3.06%129,426
Aug 2, 2024101.38101.5899.96100.90100.29-1.91%75,995
Aug 1, 2024104.60105.48102.16102.86102.24-1.71%70,074