Skip to main content
iShares MSCI KLD 400 Social ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
112.60
-0.22 (-0.20%)
Nov 20, 2024, 4:00 PM EST - Market closed

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024112.82112.82111.73112.60112.60-0.20%90,271
Nov 19, 2024111.42112.85111.39112.82112.820.64%161,184
Nov 18, 2024111.68112.40111.54112.10112.100.40%139,075
Nov 15, 2024112.50112.56111.35111.65111.65-1.45%121,847
Nov 14, 2024114.23114.23113.15113.29113.29-0.68%86,433
Nov 13, 2024114.29114.50113.77114.06114.06-0.12%105,041
Nov 12, 2024114.38114.66113.78114.20114.20-0.29%104,847
Nov 11, 2024114.64114.84114.20114.53114.530.36%74,361
Nov 8, 2024113.78114.39113.77114.12114.120.33%432,363
Nov 7, 2024113.01113.87113.01113.75113.750.99%116,324
Nov 6, 2024112.03112.83111.59112.63112.632.76%77,294
Nov 5, 2024108.47109.65108.47109.60109.601.22%82,042
Nov 4, 2024108.52108.82108.03108.28108.28-0.10%82,615
Nov 1, 2024108.36109.17108.35108.39108.390.58%80,968
Oct 31, 2024109.29109.29107.76107.76107.76-2.24%91,791
Oct 30, 2024110.51110.96110.11110.23110.23-0.05%107,266
Oct 29, 2024110.02110.57109.75110.29110.290.17%98,653
Oct 28, 2024110.67110.67110.09110.10110.100.13%72,834
Oct 25, 2024110.24110.91109.71109.96109.960.13%170,102
Oct 24, 2024109.88109.99109.35109.82109.820.43%126,727
Oct 23, 2024109.96109.96108.71109.35109.35-0.88%82,871
Oct 22, 2024109.86110.51109.84110.32110.320.01%79,349
Oct 21, 2024110.18110.52109.68110.31110.31-0.09%79,193
Oct 18, 2024110.43110.51110.18110.41110.410.28%42,590
Oct 17, 2024110.97110.97110.10110.10110.10-0.10%84,241
Oct 16, 2024109.73110.36109.46110.21110.210.55%89,574
Oct 15, 2024110.73110.93109.37109.61109.61-0.83%89,401
Oct 14, 2024109.74110.72109.74110.53110.530.99%67,036
Oct 11, 2024108.80109.59108.80109.45109.450.44%101,936
Oct 10, 2024108.75109.30108.73108.97108.97-0.20%65,502
Oct 9, 2024108.78109.25108.71109.19109.190.52%51,655
Oct 8, 2024107.93108.73107.84108.62108.621.11%55,367
Oct 7, 2024108.03108.18107.29107.43107.43-0.72%67,102
Oct 4, 2024108.28108.30107.43108.21108.210.74%86,169
Oct 3, 2024107.29107.84107.09107.41107.41-0.07%88,340
Oct 2, 2024107.17107.68106.72107.48107.48-0.08%116,474
Oct 1, 2024108.80108.80107.16107.57107.57-1.12%88,382
Sep 30, 2024108.18108.87107.70108.79108.790.23%118,729
Sep 27, 2024108.94109.02108.28108.54108.54-0.15%137,748
Sep 26, 2024109.09109.15108.17108.70108.700.63%86,774
Sep 25, 2024108.07108.36107.85108.02108.02-0.38%51,429
Sep 24, 2024108.12108.45107.63108.43108.080.48%46,024
Sep 23, 2024107.93108.07107.67107.91107.570.21%63,335
Sep 20, 2024107.75107.84107.27107.68107.34-0.40%58,314
Sep 19, 2024108.22108.53107.73108.11107.761.75%142,050
Sep 18, 2024107.03107.83106.25106.25105.91-0.66%83,642
Sep 17, 2024107.54107.68106.62106.96106.620.02%53,545
Sep 16, 2024106.52106.95106.39106.94106.600.40%126,824
Sep 13, 2024106.04106.66106.04106.51106.170.62%63,469
Sep 12, 2024105.11105.92104.77105.85105.510.90%315,152
Sep 11, 2024103.55105.07101.93104.91104.581.36%76,258
Sep 10, 2024103.24103.58102.42103.50103.170.81%61,826
Sep 9, 2024102.39102.94102.06102.67102.341.12%75,423
Sep 6, 2024103.39103.65101.40101.53101.21-1.65%105,416
Sep 5, 2024103.31104.03102.77103.23102.90-0.27%564,510
Sep 4, 2024103.25104.28103.19103.51103.18-0.20%77,208
Sep 3, 2024105.55105.55103.31103.72103.39-2.39%86,892
Aug 30, 2024105.65106.27105.00106.26105.921.11%64,540
Aug 29, 2024105.66106.33105.01105.09104.75-0.45%99,100
Aug 28, 2024106.32106.32104.98105.56105.22-0.78%68,862
Aug 27, 2024105.78106.45105.78106.39106.050.28%54,161
Aug 26, 2024106.67106.94105.86106.09105.75-0.49%53,642
Aug 23, 2024105.79106.63105.65106.61106.271.49%45,872
Aug 22, 2024106.72106.81104.92105.04104.70-1.21%51,653
Aug 21, 2024106.02106.55105.90106.33105.990.39%47,379
Aug 20, 2024106.01106.34105.79105.92105.58-0.26%42,009
Aug 19, 2024104.90106.22104.90106.20105.861.32%60,537
Aug 16, 2024104.15104.93104.15104.82104.490.28%70,550
Aug 15, 2024103.62104.53103.62104.53104.201.85%90,723
Aug 14, 2024102.64102.83101.99102.63102.300.22%42,470
Aug 13, 2024101.14102.40101.14102.40102.071.99%47,282
Aug 12, 2024100.54100.85100.14100.40100.080.03%67,594
Aug 9, 2024100.01100.5499.60100.37100.050.29%52,245
Aug 8, 202498.77100.3098.64100.0899.762.29%214,088
Aug 7, 2024100.31100.4997.7297.8497.53-1.03%88,486
Aug 6, 202498.54100.3198.2998.8698.541.07%89,246
Aug 5, 202496.6399.1596.5397.8197.50-3.06%129,426
Aug 2, 2024101.38101.5899.96100.90100.58-1.91%75,995
Aug 1, 2024104.60105.48102.16102.86102.53-1.71%70,074
Jul 31, 2024104.48105.24104.22104.65104.321.90%58,885
Jul 30, 2024103.80103.97102.10102.70102.37-1.02%53,895
Jul 29, 2024104.04104.25103.42103.76103.430.30%168,942
Jul 26, 2024103.08104.01103.05103.45103.121.17%47,287
Jul 25, 2024102.74104.22102.05102.25101.92-0.51%143,495
Jul 24, 2024104.40104.40102.63102.77102.44-2.78%112,346
Jul 23, 2024106.13106.35105.65105.71105.37-0.53%53,384
Jul 22, 2024105.48106.27105.32106.27105.931.67%74,421
Jul 19, 2024105.26105.59104.39104.52104.19-1.02%150,070
Jul 18, 2024106.56106.75105.11105.60105.26-0.47%105,730
Jul 17, 2024106.48106.93106.10106.10105.76-1.48%124,863
Jul 16, 2024107.40107.78107.19107.69107.350.47%107,107
Jul 15, 2024107.35107.95106.86107.19106.850.17%113,507
Jul 12, 2024106.44107.82106.41107.01106.670.72%455,920
Jul 11, 2024107.37107.59106.15106.24105.90-0.90%149,548
Jul 10, 2024106.45107.30106.33107.20106.861.08%56,274
Jul 9, 2024106.32106.42105.98106.05105.71-0.03%59,475
Jul 8, 2024106.02106.33105.91106.08105.740.31%70,571
Jul 5, 2024105.39105.91105.25105.75105.410.27%119,215
Jul 3, 2024104.56105.48104.56105.46105.120.84%47,778
Jul 2, 2024103.57104.59103.57104.58104.250.63%47,478