Skip to main content
logo
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
121.18
-0.56 (-0.46%)
At close: Sep 5, 2025, 4:00 PM
121.18
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025121.75122.04120.45121.18121.18-0.46%68,895
Sep 4, 2025121.00121.79120.58121.74121.740.53%76,142
Sep 3, 2025120.88121.29120.59121.10121.100.61%66,540
Sep 2, 2025119.84120.38119.22120.37120.37-0.85%91,410
Aug 29, 2025121.93121.97121.02121.40121.40-0.74%105,131
Aug 28, 2025122.12122.48121.75122.31122.310.13%125,587
Aug 27, 2025121.63122.26121.63122.15122.150.32%111,357
Aug 26, 2025121.44121.82121.29121.76121.760.19%80,412
Aug 25, 2025121.83122.13121.53121.53121.53-0.34%118,444
Aug 22, 2025120.13122.22120.13121.95121.951.69%75,885
Aug 21, 2025120.01120.40119.65119.92119.92-0.30%63,553
Aug 20, 2025120.50120.50119.36120.28120.28-0.20%49,216
Aug 19, 2025121.27121.59120.41120.52120.52-0.60%64,341
Aug 18, 2025121.07121.47121.04121.25121.250.15%59,291
Aug 15, 2025121.67121.67121.07121.07121.07-0.34%76,537
Aug 14, 2025121.11121.74121.08121.48121.48-0.21%50,818
Aug 13, 2025121.69122.04121.40121.73121.730.31%46,629
Aug 12, 2025120.59121.39120.18121.35121.351.00%52,920
Aug 11, 2025120.44120.77119.99120.15120.15-0.27%66,364
Aug 8, 2025120.03120.61120.03120.47120.470.64%58,144
Aug 7, 2025120.49120.70118.98119.70119.70-0.04%68,389
Aug 6, 2025119.49119.87119.10119.75119.750.14%63,357
Aug 5, 2025120.34120.43119.31119.58119.58-0.62%122,507
Aug 4, 2025118.81120.35118.81120.32120.321.87%67,057
Aug 1, 2025118.77118.77117.52118.11118.11-1.43%90,351
Jul 31, 2025121.77121.77119.53119.82119.82-0.62%73,665
Jul 30, 2025120.72121.09120.00120.57120.57-0.08%86,796
Jul 29, 2025120.96121.14120.44120.67120.670.03%67,067
Jul 28, 2025120.67120.78120.43120.63120.630.02%65,631
Jul 25, 2025120.12120.73120.07120.60120.600.55%55,493
Jul 24, 2025120.13120.21119.84119.94119.94-0.05%57,348
Jul 23, 2025119.51120.00119.23120.00120.000.73%86,422
Jul 22, 2025119.03119.24118.41119.13119.130.19%112,517
Jul 21, 2025119.05119.42118.82118.90118.900.01%200,975
Jul 18, 2025119.39119.39118.63118.89118.89-0.09%63,680
Jul 17, 2025118.09119.05118.09119.00119.000.82%130,464
Jul 16, 2025117.67118.09116.72118.03118.030.53%105,144
Jul 15, 2025118.40118.58117.39117.41117.41-0.15%154,425
Jul 14, 2025117.39117.68117.14117.59117.590.11%163,612
Jul 11, 2025117.32117.71117.19117.46117.46-0.40%65,946
Jul 10, 2025117.63118.15117.33117.93117.930.42%63,369
Jul 9, 2025117.26117.72116.98117.44117.440.65%51,011
Jul 8, 2025116.82117.04116.60116.68116.680.06%70,997
Jul 7, 2025117.03117.15116.08116.61116.61-0.90%106,018
Jul 3, 2025117.19117.82117.18117.67117.670.79%43,199
Jul 2, 2025115.95116.78115.80116.75116.750.68%66,830
Jul 1, 2025115.51116.26115.51115.96115.96-0.17%90,338
Jun 30, 2025116.08116.38115.79116.16116.160.41%92,446
Jun 27, 2025115.19116.01114.92115.69115.690.64%97,404
Jun 26, 2025114.59115.05114.46114.95114.950.67%128,508