iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
124.69
+0.93 (0.75%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 120.03 | 120.61 | 120.03 | 120.47 | 120.19 | 0.64% | 58,144 |
| Aug 7, 2025 | 120.49 | 120.70 | 118.98 | 119.70 | 119.43 | -0.04% | 68,389 |
| Aug 6, 2025 | 119.49 | 119.87 | 119.10 | 119.75 | 119.48 | 0.14% | 63,357 |
| Aug 5, 2025 | 120.34 | 120.43 | 119.31 | 119.58 | 119.31 | -0.62% | 122,507 |
| Aug 4, 2025 | 118.81 | 120.35 | 118.81 | 120.32 | 120.05 | 1.87% | 67,057 |
| Aug 1, 2025 | 118.77 | 118.77 | 117.52 | 118.11 | 117.84 | -1.43% | 90,351 |
| Jul 31, 2025 | 121.77 | 121.77 | 119.53 | 119.82 | 119.55 | -0.62% | 73,665 |
| Jul 30, 2025 | 120.72 | 121.09 | 120.00 | 120.57 | 120.29 | -0.08% | 86,796 |
| Jul 29, 2025 | 120.96 | 121.14 | 120.44 | 120.67 | 120.39 | 0.03% | 67,067 |
| Jul 28, 2025 | 120.67 | 120.78 | 120.43 | 120.63 | 120.35 | 0.02% | 65,631 |
| Jul 25, 2025 | 120.12 | 120.73 | 120.07 | 120.60 | 120.32 | 0.55% | 55,493 |
| Jul 24, 2025 | 120.13 | 120.21 | 119.84 | 119.94 | 119.67 | -0.05% | 57,348 |
| Jul 23, 2025 | 119.51 | 120.00 | 119.23 | 120.00 | 119.73 | 0.73% | 86,422 |
| Jul 22, 2025 | 119.03 | 119.24 | 118.41 | 119.13 | 118.86 | 0.19% | 112,517 |
| Jul 21, 2025 | 119.05 | 119.42 | 118.82 | 118.90 | 118.63 | 0.01% | 200,975 |
| Jul 18, 2025 | 119.39 | 119.39 | 118.63 | 118.89 | 118.62 | -0.09% | 63,680 |