iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
102.01
-2.07 (-1.99%)
At close: Mar 28, 2025, 4:00 PM
102.38
+0.37 (0.36%)
After-hours: Mar 28, 2025, 4:25 PM EDT
DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 103.78 | 103.96 | 101.82 | 102.01 | 102.01 | -1.99% | 183,962 |
| Mar 27, 2025 | 104.11 | 104.87 | 103.85 | 104.08 | 104.08 | -0.44% | 208,110 |
| Mar 26, 2025 | 105.68 | 105.85 | 104.23 | 104.54 | 104.54 | -1.34% | 88,077 |
| Mar 25, 2025 | 105.88 | 106.00 | 105.60 | 105.96 | 105.96 | 0.18% | 149,610 |
| Mar 24, 2025 | 105.08 | 106.00 | 105.08 | 105.77 | 105.77 | 1.85% | 174,108 |
| Mar 21, 2025 | 103.17 | 103.95 | 102.78 | 103.85 | 103.85 | -0.18% | 85,800 |
| Mar 20, 2025 | 103.60 | 104.71 | 103.40 | 104.04 | 104.04 | -0.26% | 127,809 |
| Mar 19, 2025 | 103.63 | 105.05 | 103.46 | 104.31 | 104.31 | 0.97% | 131,169 |
| Mar 18, 2025 | 104.04 | 104.04 | 102.96 | 103.31 | 103.31 | -1.42% | 220,307 |
| Mar 17, 2025 | 104.12 | 105.34 | 104.12 | 104.80 | 104.52 | 0.58% | 95,909 |
| Mar 14, 2025 | 102.83 | 104.38 | 102.83 | 104.20 | 103.92 | 2.18% | 116,873 |
| Mar 13, 2025 | 103.17 | 103.23 | 101.68 | 101.98 | 101.71 | -1.18% | 147,073 |
| Mar 12, 2025 | 103.48 | 103.72 | 102.24 | 103.20 | 102.93 | 0.88% | 131,585 |
| Mar 11, 2025 | 102.98 | 103.56 | 101.59 | 102.30 | 102.03 | -0.85% | 183,554 |
| Mar 10, 2025 | 104.53 | 105.08 | 102.48 | 103.18 | 102.91 | -2.83% | 141,691 |
| Mar 7, 2025 | 105.00 | 106.42 | 104.15 | 106.19 | 105.91 | 0.73% | 102,987 |
| Mar 6, 2025 | 105.78 | 106.84 | 105.08 | 105.42 | 105.14 | -1.79% | 132,624 |
| Mar 5, 2025 | 106.00 | 107.59 | 105.56 | 107.34 | 107.06 | 1.32% | 123,855 |
| Mar 4, 2025 | 106.08 | 107.57 | 104.90 | 105.94 | 105.66 | -0.92% | 140,687 |
| Mar 3, 2025 | 109.39 | 109.58 | 106.32 | 106.92 | 106.64 | -2.00% | 306,356 |
| Feb 28, 2025 | 107.47 | 109.19 | 106.97 | 109.10 | 108.81 | 1.51% | 162,257 |
| Feb 27, 2025 | 109.98 | 109.98 | 107.42 | 107.48 | 107.20 | -1.89% | 616,832 |
| Feb 26, 2025 | 109.99 | 110.61 | 109.10 | 109.55 | 109.26 | 0.10% | 91,452 |
| Feb 25, 2025 | 110.21 | 110.26 | 108.86 | 109.44 | 109.15 | -0.79% | 92,566 |
| Feb 24, 2025 | 111.48 | 111.69 | 110.23 | 110.31 | 110.02 | -0.53% | 93,224 |
| Feb 21, 2025 | 113.20 | 113.20 | 110.85 | 110.90 | 110.61 | -1.94% | 111,325 |
| Feb 20, 2025 | 113.33 | 113.33 | 112.46 | 113.09 | 112.79 | -0.13% | 68,129 |
| Feb 19, 2025 | 112.60 | 113.39 | 112.54 | 113.24 | 112.94 | 0.38% | 78,977 |
| Feb 18, 2025 | 112.55 | 112.83 | 112.36 | 112.81 | 112.51 | 0.54% | 165,366 |
| Feb 14, 2025 | 112.43 | 112.43 | 112.05 | 112.20 | 111.90 | -0.04% | 90,138 |
| Feb 13, 2025 | 111.19 | 112.33 | 111.11 | 112.25 | 111.95 | 1.25% | 83,667 |
| Feb 12, 2025 | 110.25 | 111.15 | 110.25 | 110.86 | 110.57 | -0.57% | 65,852 |
| Feb 11, 2025 | 111.21 | 111.64 | 111.12 | 111.50 | 111.20 | -0.18% | 98,537 |
| Feb 10, 2025 | 111.55 | 112.05 | 111.51 | 111.70 | 111.40 | 0.59% | 92,778 |
| Feb 7, 2025 | 112.24 | 112.37 | 110.83 | 111.05 | 110.76 | -0.88% | 130,885 |
| Feb 6, 2025 | 112.08 | 112.10 | 111.44 | 112.04 | 111.74 | 0.19% | 91,129 |
| Feb 5, 2025 | 111.22 | 111.89 | 110.77 | 111.83 | 111.53 | 0.37% | 152,892 |
| Feb 4, 2025 | 110.97 | 111.61 | 110.97 | 111.42 | 111.12 | 0.37% | 109,628 |
| Feb 3, 2025 | 110.01 | 111.59 | 109.73 | 111.01 | 110.72 | -0.88% | 160,057 |
| Jan 31, 2025 | 112.96 | 113.74 | 112.00 | 112.00 | 111.70 | -0.61% | 948,911 |
| Jan 30, 2025 | 112.27 | 112.85 | 111.64 | 112.69 | 112.39 | 0.34% | 166,810 |
| Jan 29, 2025 | 113.02 | 113.10 | 111.89 | 112.31 | 112.01 | -0.77% | 183,209 |
| Jan 28, 2025 | 112.35 | 113.35 | 111.39 | 113.18 | 112.88 | 1.08% | 91,175 |
| Jan 27, 2025 | 111.69 | 112.54 | 111.49 | 111.97 | 111.67 | -2.62% | 136,907 |
| Jan 24, 2025 | 115.71 | 115.71 | 114.81 | 114.98 | 114.68 | -0.59% | 97,094 |
| Jan 23, 2025 | 114.74 | 115.66 | 114.67 | 115.66 | 115.35 | 0.45% | 163,262 |
| Jan 22, 2025 | 114.96 | 115.40 | 114.93 | 115.14 | 114.84 | 0.93% | 103,113 |
| Jan 21, 2025 | 113.56 | 114.18 | 113.20 | 114.08 | 113.78 | 1.14% | 201,472 |
| Jan 17, 2025 | 112.85 | 113.35 | 112.64 | 112.79 | 112.49 | 1.09% | 107,974 |
| Jan 16, 2025 | 111.91 | 112.10 | 111.40 | 111.57 | 111.27 | -0.11% | 143,584 |