iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
126.94
+0.90 (0.71%)
Oct 20, 2025, 4:00 PM EDT - Market closed
DSI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 126.36 | 127.06 | 126.36 | 126.94 | 126.94 | 0.71% | 92,565 |
Oct 17, 2025 | 124.92 | 126.24 | 124.80 | 126.04 | 126.04 | 0.68% | 301,197 |
Oct 16, 2025 | 126.12 | 126.48 | 124.64 | 125.19 | 125.19 | -0.40% | 382,457 |
Oct 15, 2025 | 126.25 | 126.60 | 124.71 | 125.69 | 125.69 | 0.39% | 95,904 |
Oct 14, 2025 | 124.25 | 125.89 | 123.72 | 125.20 | 125.20 | -0.31% | 88,633 |
Oct 13, 2025 | 125.09 | 125.76 | 124.85 | 125.59 | 125.59 | 1.59% | 89,524 |
Oct 10, 2025 | 127.18 | 127.48 | 123.63 | 123.63 | 123.63 | -2.59% | 114,562 |
Oct 9, 2025 | 127.40 | 127.44 | 126.66 | 126.92 | 126.92 | -0.23% | 105,841 |
Oct 8, 2025 | 126.84 | 127.27 | 126.60 | 127.21 | 127.21 | 0.55% | 69,319 |
Oct 7, 2025 | 127.58 | 127.76 | 126.47 | 126.51 | 126.51 | -0.71% | 73,443 |
Oct 6, 2025 | 127.23 | 127.61 | 126.78 | 127.41 | 127.41 | 0.55% | 73,823 |
Oct 3, 2025 | 126.84 | 127.28 | 126.43 | 126.71 | 126.71 | -0.02% | 87,812 |
Oct 2, 2025 | 127.10 | 127.23 | 126.28 | 126.73 | 126.73 | 0.06% | 73,844 |
Oct 1, 2025 | 125.38 | 126.77 | 125.38 | 126.66 | 126.66 | 0.56% | 80,930 |
Sep 30, 2025 | 125.00 | 126.03 | 124.95 | 125.95 | 125.95 | 0.53% | 147,504 |
Sep 29, 2025 | 125.24 | 125.71 | 124.96 | 125.28 | 125.28 | 0.47% | 57,527 |
Sep 26, 2025 | 124.09 | 124.69 | 123.76 | 124.69 | 124.69 | 0.75% | 132,136 |
Sep 25, 2025 | 123.63 | 124.11 | 123.19 | 123.76 | 123.76 | -0.59% | 183,064 |
Sep 24, 2025 | 125.11 | 125.11 | 124.13 | 124.50 | 124.50 | -0.38% | 87,814 |
Sep 23, 2025 | 125.83 | 125.83 | 124.72 | 124.98 | 124.98 | -0.72% | 244,433 |
Sep 22, 2025 | 124.65 | 125.98 | 124.65 | 125.89 | 125.89 | 0.70% | 91,530 |
Sep 19, 2025 | 124.94 | 125.22 | 124.42 | 125.02 | 125.02 | 0.39% | 82,175 |
Sep 18, 2025 | 124.38 | 125.05 | 124.05 | 124.53 | 124.53 | 0.73% | 162,969 |
Sep 17, 2025 | 123.62 | 124.21 | 122.88 | 123.63 | 123.63 | -0.10% | 131,182 |
Sep 16, 2025 | 124.31 | 124.32 | 123.67 | 123.75 | 123.75 | -0.59% | 119,515 |
Sep 15, 2025 | 124.10 | 124.48 | 124.10 | 124.48 | 124.20 | 0.62% | 153,123 |
Sep 12, 2025 | 123.80 | 124.07 | 123.64 | 123.71 | 123.43 | -0.10% | 61,514 |
Sep 11, 2025 | 123.03 | 123.92 | 122.82 | 123.83 | 123.55 | 1.05% | 164,126 |
Sep 10, 2025 | 122.90 | 123.09 | 122.26 | 122.54 | 122.26 | 0.66% | 176,677 |
Sep 9, 2025 | 121.46 | 121.81 | 121.05 | 121.74 | 121.46 | 0.25% | 85,234 |
Sep 8, 2025 | 121.47 | 121.64 | 121.20 | 121.44 | 121.16 | 0.21% | 79,132 |
Sep 5, 2025 | 121.75 | 122.04 | 120.45 | 121.18 | 120.90 | -0.46% | 68,895 |
Sep 4, 2025 | 121.00 | 121.79 | 120.58 | 121.74 | 121.46 | 0.53% | 76,142 |
Sep 3, 2025 | 120.88 | 121.29 | 120.59 | 121.10 | 120.82 | 0.61% | 66,540 |
Sep 2, 2025 | 119.84 | 120.38 | 119.22 | 120.37 | 120.10 | -0.85% | 91,410 |
Aug 29, 2025 | 121.93 | 121.97 | 121.02 | 121.40 | 121.12 | -0.74% | 105,131 |
Aug 28, 2025 | 122.12 | 122.48 | 121.75 | 122.31 | 122.03 | 0.13% | 125,587 |
Aug 27, 2025 | 121.63 | 122.26 | 121.63 | 122.15 | 121.87 | 0.32% | 111,357 |
Aug 26, 2025 | 121.44 | 121.82 | 121.29 | 121.76 | 121.48 | 0.19% | 80,412 |
Aug 25, 2025 | 121.83 | 122.13 | 121.53 | 121.53 | 121.25 | -0.34% | 118,444 |
Aug 22, 2025 | 120.13 | 122.22 | 120.13 | 121.95 | 121.67 | 1.69% | 75,885 |
Aug 21, 2025 | 120.01 | 120.40 | 119.65 | 119.92 | 119.65 | -0.30% | 63,553 |
Aug 20, 2025 | 120.50 | 120.50 | 119.36 | 120.28 | 120.01 | -0.20% | 49,216 |
Aug 19, 2025 | 121.27 | 121.59 | 120.41 | 120.52 | 120.24 | -0.60% | 64,341 |
Aug 18, 2025 | 121.07 | 121.47 | 121.04 | 121.25 | 120.97 | 0.15% | 59,291 |
Aug 15, 2025 | 121.67 | 121.67 | 121.07 | 121.07 | 120.79 | -0.34% | 76,537 |
Aug 14, 2025 | 121.11 | 121.74 | 121.08 | 121.48 | 121.20 | -0.21% | 50,818 |
Aug 13, 2025 | 121.69 | 122.04 | 121.40 | 121.73 | 121.45 | 0.31% | 46,629 |
Aug 12, 2025 | 120.59 | 121.39 | 120.18 | 121.35 | 121.07 | 1.00% | 52,920 |
Aug 11, 2025 | 120.44 | 120.77 | 119.99 | 120.15 | 119.88 | -0.27% | 66,364 |