Skip to main content
iShares MSCI KLD 400 Social ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
110.90
-2.19 (-1.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025113.20113.20110.85110.90110.90-1.94%111,325
Feb 20, 2025113.33113.33112.46113.09113.09-0.13%68,129
Feb 19, 2025112.60113.39112.54113.24113.240.38%78,977
Feb 18, 2025112.55112.83112.36112.81112.810.54%165,366
Feb 14, 2025112.43112.43112.05112.20112.20-0.04%90,138
Feb 13, 2025111.19112.33111.11112.25112.251.25%83,667
Feb 12, 2025110.25111.15110.25110.86110.86-0.57%65,852
Feb 11, 2025111.21111.64111.12111.50111.50-0.18%98,537
Feb 10, 2025111.55112.05111.51111.70111.700.59%92,778
Feb 7, 2025112.24112.37110.83111.05111.05-0.88%130,885
Feb 6, 2025112.08112.10111.44112.04112.040.19%91,129
Feb 5, 2025111.22111.89110.77111.83111.830.37%152,892
Feb 4, 2025110.97111.61110.97111.42111.420.37%109,628
Feb 3, 2025110.01111.59109.73111.01111.01-0.88%160,057
Jan 31, 2025112.96113.74112.00112.00112.00-0.61%948,911
Jan 30, 2025112.27112.85111.64112.69112.690.34%166,810
Jan 29, 2025113.02113.10111.89112.31112.31-0.77%183,209
Jan 28, 2025112.35113.35111.39113.18113.181.08%91,175
Jan 27, 2025111.69112.54111.49111.97111.97-2.62%136,907
Jan 24, 2025115.71115.71114.81114.98114.98-0.59%97,094
Jan 23, 2025114.74115.66114.67115.66115.660.45%163,262
Jan 22, 2025114.96115.40114.93115.14115.140.93%103,113
Jan 21, 2025113.56114.18113.20114.08114.081.14%201,472
Jan 17, 2025112.85113.35112.64112.79112.791.09%107,974
Jan 16, 2025111.91112.10111.40111.57111.57-0.11%143,584
Jan 15, 2025111.22111.92110.96111.69111.691.93%88,189
Jan 14, 2025110.08110.21108.88109.58109.580.24%65,857
Jan 13, 2025108.00109.36107.82109.32109.320.16%172,832
Jan 10, 2025110.08110.08108.87109.14109.14-1.75%129,997
Jan 8, 2025111.00111.25110.32111.08111.080.20%85,001
Jan 7, 2025113.03113.15110.53110.86110.86-1.53%105,366
Jan 6, 2025112.87113.48112.18112.58112.580.70%165,530
Jan 3, 2025110.62111.94110.62111.80111.801.61%138,072
Jan 2, 2025110.89111.25109.30110.03110.03-0.20%164,928
Dec 31, 2024111.28111.36110.11110.25110.25-0.55%120,971
Dec 30, 2024110.71111.62110.25110.86110.86-1.08%131,482
Dec 27, 2024112.73112.73111.32112.07112.07-1.23%86,404
Dec 26, 2024113.12113.64112.87113.46113.460.01%110,440
Dec 24, 2024112.38113.48112.38113.45113.451.08%87,597
Dec 23, 2024111.59112.33111.02112.24112.240.65%144,187
Dec 20, 2024109.74112.43109.62111.52111.521.03%167,689
Dec 19, 2024111.54111.81110.31110.38110.38-0.04%165,904
Dec 18, 2024114.00114.56110.40110.42110.42-3.10%161,039
Dec 17, 2024113.83114.15113.63113.95113.95-0.52%127,227
Dec 16, 2024114.51114.85114.27114.55114.230.21%180,498
Dec 13, 2024115.03115.13114.09114.31113.99-0.56%92,567
Dec 12, 2024115.42115.56114.95114.95114.63-0.66%114,290
Dec 11, 2024114.98115.76114.89115.71115.381.19%64,455
Dec 10, 2024114.81115.00114.21114.35114.03-0.31%124,575
Dec 9, 2024115.26115.26114.60114.71114.39-0.56%78,840
Dec 6, 2024115.49115.78115.13115.36115.030.05%73,357
Dec 5, 2024115.45115.63115.24115.30114.97-0.18%72,942
Dec 4, 2024114.81115.51114.60115.51115.180.95%125,497
Dec 3, 2024114.42114.50114.12114.42114.10-0.21%90,587
Dec 2, 2024114.35114.74114.33114.66114.340.31%102,307
Nov 29, 2024113.85114.54113.77114.31113.990.63%46,282
Nov 27, 2024113.92114.11113.28113.60113.28-0.52%116,712
Nov 26, 2024113.90114.30113.68114.19113.870.43%137,823
Nov 25, 2024114.27114.52113.50113.70113.380.08%88,902
Nov 22, 2024113.23113.68113.16113.61113.290.25%145,973
Nov 21, 2024113.29113.60112.00113.33113.010.65%101,330
Nov 20, 2024112.82112.82111.73112.60112.28-0.20%90,271
Nov 19, 2024111.42112.85111.39112.82112.500.64%161,184
Nov 18, 2024111.68112.40111.54112.10111.780.40%139,075
Nov 15, 2024112.50112.56111.35111.65111.33-1.45%121,847
Nov 14, 2024114.23114.23113.15113.29112.97-0.68%86,433
Nov 13, 2024114.29114.50113.77114.06113.74-0.12%105,041
Nov 12, 2024114.38114.66113.78114.20113.88-0.29%104,847
Nov 11, 2024114.64114.84114.20114.53114.210.36%74,361
Nov 8, 2024113.78114.39113.77114.12113.800.33%432,363
Nov 7, 2024113.01113.87113.01113.75113.430.99%116,324
Nov 6, 2024112.03112.83111.59112.63112.312.76%77,294
Nov 5, 2024108.47109.65108.47109.60109.291.22%82,042
Nov 4, 2024108.52108.82108.03108.28107.97-0.10%82,615
Nov 1, 2024108.36109.17108.35108.39108.080.58%80,968
Oct 31, 2024109.29109.29107.76107.76107.46-2.24%91,791
Oct 30, 2024110.51110.96110.11110.23109.92-0.05%107,266
Oct 29, 2024110.02110.57109.75110.29109.980.17%98,653
Oct 28, 2024110.67110.67110.09110.10109.790.13%72,834
Oct 25, 2024110.24110.91109.71109.96109.650.13%170,102
Oct 24, 2024109.88109.99109.35109.82109.510.43%126,727
Oct 23, 2024109.96109.96108.71109.35109.04-0.88%82,871
Oct 22, 2024109.86110.51109.84110.32110.010.01%79,349
Oct 21, 2024110.18110.52109.68110.31110.00-0.09%79,193
Oct 18, 2024110.43110.51110.18110.41110.100.28%42,590
Oct 17, 2024110.97110.97110.10110.10109.79-0.10%84,241
Oct 16, 2024109.73110.36109.46110.21109.900.55%89,574
Oct 15, 2024110.73110.93109.37109.61109.30-0.83%89,401
Oct 14, 2024109.74110.72109.74110.53110.220.99%67,036
Oct 11, 2024108.80109.59108.80109.45109.140.44%101,936
Oct 10, 2024108.75109.30108.73108.97108.66-0.20%65,502
Oct 9, 2024108.78109.25108.71109.19108.880.52%51,655
Oct 8, 2024107.93108.73107.84108.62108.311.11%55,367
Oct 7, 2024108.03108.18107.29107.43107.13-0.72%67,102
Oct 4, 2024108.28108.30107.43108.21107.900.74%86,169
Oct 3, 2024107.29107.84107.09107.41107.11-0.07%88,340
Oct 2, 2024107.17107.68106.72107.48107.18-0.08%116,474
Oct 1, 2024108.80108.80107.16107.57107.27-1.12%88,382
Sep 30, 2024108.18108.87107.70108.79108.480.23%118,729
Sep 27, 2024108.94109.02108.28108.54108.23-0.15%137,748