iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
118.89
-0.11 (-0.09%)
At close: Jul 18, 2025, 4:00 PM
118.89
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 119.39 | 119.39 | 118.63 | 118.89 | 118.89 | -0.09% | 63,680 |
| Jul 17, 2025 | 118.09 | 119.05 | 118.09 | 119.00 | 119.00 | 0.82% | 130,464 |
| Jul 16, 2025 | 117.67 | 118.09 | 116.72 | 118.03 | 118.03 | 0.53% | 105,144 |
| Jul 15, 2025 | 118.40 | 118.58 | 117.39 | 117.41 | 117.41 | -0.15% | 154,425 |
| Jul 14, 2025 | 117.39 | 117.68 | 117.14 | 117.59 | 117.59 | 0.11% | 163,612 |
| Jul 11, 2025 | 117.32 | 117.71 | 117.19 | 117.46 | 117.46 | -0.40% | 65,946 |
| Jul 10, 2025 | 117.63 | 118.15 | 117.33 | 117.93 | 117.93 | 0.42% | 63,369 |
| Jul 9, 2025 | 117.26 | 117.72 | 116.98 | 117.44 | 117.44 | 0.65% | 51,011 |
| Jul 8, 2025 | 116.82 | 117.04 | 116.60 | 116.68 | 116.68 | 0.06% | 70,997 |
| Jul 7, 2025 | 117.03 | 117.15 | 116.08 | 116.61 | 116.61 | -0.90% | 106,018 |
| Jul 3, 2025 | 117.19 | 117.82 | 117.18 | 117.67 | 117.67 | 0.79% | 43,199 |
| Jul 2, 2025 | 115.95 | 116.78 | 115.80 | 116.75 | 116.75 | 0.68% | 66,830 |
| Jul 1, 2025 | 115.51 | 116.26 | 115.51 | 115.96 | 115.96 | -0.17% | 90,338 |
| Jun 30, 2025 | 116.08 | 116.38 | 115.79 | 116.16 | 116.16 | 0.41% | 92,446 |
| Jun 27, 2025 | 115.19 | 116.01 | 114.92 | 115.69 | 115.69 | 0.64% | 97,404 |
| Jun 26, 2025 | 114.59 | 115.05 | 114.46 | 114.95 | 114.95 | 0.67% | 128,508 |
| Jun 25, 2025 | 114.18 | 114.32 | 113.89 | 114.19 | 114.19 | 0.17% | 68,392 |
| Jun 24, 2025 | 113.44 | 114.08 | 113.29 | 114.00 | 114.00 | 1.29% | 67,629 |
| Jun 23, 2025 | 111.30 | 112.65 | 111.14 | 112.55 | 112.55 | 1.01% | 109,002 |
| Jun 20, 2025 | 112.45 | 112.63 | 111.29 | 111.42 | 111.42 | -0.52% | 84,318 |
| Jun 18, 2025 | 112.31 | 112.69 | 111.81 | 112.00 | 112.00 | -0.07% | 60,381 |
| Jun 17, 2025 | 112.53 | 112.82 | 111.98 | 112.08 | 112.08 | -0.88% | 69,426 |
| Jun 16, 2025 | 112.47 | 113.37 | 112.47 | 113.07 | 113.07 | 0.78% | 147,418 |
| Jun 13, 2025 | 112.37 | 113.13 | 111.93 | 112.20 | 111.94 | -1.35% | 83,583 |
| Jun 12, 2025 | 112.99 | 113.76 | 112.94 | 113.73 | 113.47 | 0.48% | 58,939 |
| Jun 11, 2025 | 113.70 | 113.86 | 112.78 | 113.19 | 112.93 | -0.23% | 77,617 |
| Jun 10, 2025 | 112.77 | 113.53 | 112.70 | 113.45 | 113.19 | 0.68% | 66,531 |
| Jun 9, 2025 | 112.47 | 112.94 | 112.43 | 112.68 | 112.42 | 0.32% | 151,761 |
| Jun 6, 2025 | 112.29 | 112.69 | 112.10 | 112.32 | 112.06 | 1.07% | 93,963 |
| Jun 5, 2025 | 111.94 | 112.39 | 110.71 | 111.13 | 110.87 | -0.63% | 273,525 |
| Jun 4, 2025 | 112.06 | 112.18 | 111.57 | 111.83 | 111.57 | 0.02% | 73,713 |
| Jun 3, 2025 | 111.03 | 112.10 | 110.88 | 111.81 | 111.55 | 0.71% | 99,914 |
| Jun 2, 2025 | 110.42 | 111.07 | 109.80 | 111.02 | 110.76 | 0.19% | 137,146 |
| May 30, 2025 | 111.14 | 111.30 | 110.00 | 110.81 | 110.55 | -0.48% | 96,483 |
| May 29, 2025 | 112.02 | 112.02 | 110.81 | 111.35 | 111.09 | 0.56% | 177,316 |
| May 28, 2025 | 111.50 | 111.79 | 110.64 | 110.73 | 110.47 | -0.67% | 95,051 |
| May 27, 2025 | 110.29 | 111.50 | 110.11 | 111.48 | 111.22 | 2.25% | 248,405 |
| May 23, 2025 | 108.51 | 109.51 | 108.46 | 109.03 | 108.78 | -0.67% | 250,233 |
| May 22, 2025 | 109.62 | 110.42 | 109.57 | 109.76 | 109.51 | 0.17% | 81,874 |
| May 21, 2025 | 110.45 | 111.48 | 109.37 | 109.57 | 109.32 | -1.52% | 107,145 |
| May 20, 2025 | 111.32 | 111.54 | 110.68 | 111.26 | 111.00 | -0.35% | 187,928 |
| May 19, 2025 | 110.29 | 111.78 | 110.29 | 111.65 | 111.39 | 0.06% | 147,405 |
| May 16, 2025 | 110.99 | 111.58 | 110.63 | 111.58 | 111.32 | 0.77% | 122,754 |
| May 15, 2025 | 109.67 | 110.83 | 109.63 | 110.73 | 110.47 | 0.74% | 85,528 |
| May 14, 2025 | 109.63 | 110.09 | 109.40 | 109.92 | 109.67 | 0.55% | 113,088 |
| May 13, 2025 | 108.49 | 109.71 | 108.49 | 109.32 | 109.07 | 0.89% | 125,577 |
| May 12, 2025 | 107.94 | 108.38 | 107.37 | 108.36 | 108.11 | 3.19% | 207,559 |
| May 9, 2025 | 105.38 | 105.62 | 104.76 | 105.01 | 104.77 | -0.09% | 129,483 |
| May 8, 2025 | 104.99 | 106.00 | 104.58 | 105.10 | 104.86 | 0.81% | 125,508 |
| May 7, 2025 | 104.03 | 104.60 | 103.22 | 104.26 | 104.02 | 0.47% | 96,134 |