Skip to main content
logo
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
122.33
+0.18 (0.15%)
Apr 2, 2026, 4:00 PM EDT - Market closed

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026120.45122.74120.16122.33122.330.15%134,326
Apr 1, 2026121.83122.87121.75122.15122.150.79%148,416
Mar 31, 2026118.95121.29118.86121.19121.193.11%152,941
Mar 30, 2026119.04119.09117.08117.53117.53-0.36%141,668
Mar 27, 2026119.41119.41117.85117.95117.95-1.81%207,855
Mar 26, 2026121.51122.11120.07120.12120.12-1.89%106,986
Mar 25, 2026122.77123.34122.01122.44122.440.55%117,766
Mar 24, 2026121.64122.44121.28121.77121.77-0.51%155,963
Mar 23, 2026122.85123.81122.23122.40122.401.02%210,869
Mar 20, 2026122.93122.93120.46121.16121.16-1.61%113,619
Mar 19, 2026122.48123.72122.26123.14123.14-0.23%101,518
Mar 18, 2026124.88125.05123.42123.42123.42-1.46%136,490
Mar 17, 2026125.42125.75125.07125.25125.250.06%112,887
Mar 16, 2026124.98125.91124.94125.17124.861.06%149,714
Mar 13, 2026125.29125.83123.71123.86123.55-0.57%143,490
Mar 12, 2026125.61125.67124.52124.57124.26-1.57%622,533
Mar 11, 2026126.82127.21126.04126.56126.25-0.01%70,629
Mar 10, 2026126.77127.63126.00126.57126.26-0.11%104,784
Mar 9, 2026124.29126.98123.55126.71126.400.94%170,463
Mar 6, 2026125.73126.35125.39125.53125.22-1.47%84,737
Mar 5, 2026127.38128.00126.34127.40127.08-0.59%128,802
Mar 4, 2026127.55128.56127.37128.16127.840.68%104,511
Mar 3, 2026126.15127.73125.33127.29126.98-1.04%192,092
Mar 2, 2026126.82128.98126.82128.63128.310.23%319,241
Feb 27, 2026127.61128.47127.59128.33128.01-0.67%180,671
Feb 26, 2026130.45130.45128.48129.19128.87-0.93%80,312
Feb 25, 2026129.76130.55129.76130.40130.080.84%215,216
Feb 24, 2026128.20129.38128.00129.32129.000.90%888,186
Feb 23, 2026129.64129.91127.80128.17127.85-1.22%107,567
Feb 20, 2026128.34129.83128.34129.75129.430.79%99,412
Feb 19, 2026128.68128.88128.11128.73128.41-0.26%76,386
Feb 18, 2026128.89129.67128.67129.06128.740.51%76,424
Feb 17, 2026128.22128.85126.99128.41128.09-0.33%97,015
Feb 13, 2026128.86129.60127.99128.83128.510.14%87,084
Feb 12, 2026130.80131.14128.51128.65128.33-1.26%82,889
Feb 11, 2026131.39131.47129.85130.29129.97-0.23%87,600
Feb 10, 2026130.99131.29130.50130.59130.27-0.17%69,566
Feb 9, 2026129.49131.16129.49130.81130.490.75%137,680
Feb 6, 2026127.97130.22127.97129.84129.522.35%96,621
Feb 5, 2026127.27127.93126.42126.86126.55-1.30%123,548
Feb 4, 2026129.24129.43127.79128.53128.21-0.64%108,195
Feb 3, 2026130.98130.98128.39129.36129.04-1.29%87,400
Feb 2, 2026130.15131.53130.13131.05130.730.17%73,291
Jan 30, 2026130.85131.41130.14130.83130.51-0.34%73,926
Jan 29, 2026131.85131.96129.26131.28130.96-0.89%152,540
Jan 28, 2026132.64132.89132.30132.46132.130.25%67,247
Jan 27, 2026132.02132.45131.79132.13131.800.36%57,367
Jan 26, 2026131.25131.94131.25131.65131.320.29%93,266
Jan 23, 2026131.22131.54131.03131.27130.950.14%161,940
Jan 22, 2026131.02131.29130.54131.09130.770.78%159,303