Skip to main content
logo
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
129.86
+0.18 (0.14%)
Jan 6, 2026, 9:30 AM EST - Market open

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 2026129.54130.14129.54129.68129.680.60%277,224
Jan 2, 2026129.60129.77128.42128.91128.910.06%167,471
Dec 31, 2025129.91129.92128.81128.83128.83-0.74%127,655
Dec 30, 2025129.91130.14129.74129.79129.79-0.18%115,351
Dec 29, 2025129.99130.25129.70130.03130.03-0.49%129,827
Dec 26, 2025130.54130.90130.49130.67130.670.12%140,330
Dec 24, 2025130.19130.57130.08130.51130.510.21%85,421
Dec 23, 2025129.36130.30129.36130.24130.240.45%122,191
Dec 22, 2025129.37129.77129.15129.66129.660.79%198,557
Dec 19, 2025127.87128.73127.85128.64128.641.06%170,570
Dec 18, 2025127.38128.12127.15127.29127.290.82%187,671
Dec 17, 2025127.94127.95126.17126.25126.25-1.37%228,359
Dec 16, 2025127.98128.34127.25128.01128.01-0.46%267,324
Dec 15, 2025129.15129.16128.17128.60128.240.13%164,610
Dec 12, 2025129.73130.07128.07128.43128.07-0.95%185,200
Dec 11, 2025128.84129.75128.47129.66129.300.06%152,597
Dec 10, 2025128.69129.87128.44129.58129.220.50%201,153
Dec 9, 2025128.70129.20128.70128.93128.570.04%178,445
Dec 8, 2025129.39129.52128.54128.88128.52-0.31%148,524
Dec 5, 2025129.22129.71129.06129.28128.920.22%317,592
Dec 4, 2025128.97129.04128.30129.00128.640.31%382,936
Dec 3, 2025127.58128.86127.55128.60128.240.52%175,703
Dec 2, 2025128.11128.41127.49127.93127.570.27%153,885
Dec 1, 2025127.19128.24127.19127.59127.23-0.37%198,612
Nov 28, 2025127.87128.16127.83128.06127.700.21%125,201
Nov 26, 2025127.64128.09127.37127.79127.430.58%183,637
Nov 25, 2025125.73127.16124.91127.05126.700.73%113,333
Nov 24, 2025125.29126.44124.86126.13125.781.37%174,339
Nov 21, 2025123.72125.76122.77124.42124.071.13%129,885
Nov 20, 2025127.52127.76122.97123.03122.69-1.74%191,538
Nov 19, 2025124.87126.41124.48125.21124.860.54%177,636
Nov 18, 2025124.89125.43123.63124.54124.19-1.03%277,718
Nov 17, 2025126.56127.43125.24125.83125.48-0.76%160,841
Nov 14, 2025125.16127.37125.00126.79126.440.13%239,207
Nov 13, 2025128.42128.50126.37126.62126.27-2.00%152,474
Nov 12, 2025129.41129.51128.61129.21128.850.15%114,544
Nov 11, 2025128.42129.09128.17129.02128.660.01%94,271
Nov 10, 2025127.97129.18127.57129.01128.651.90%134,686
Nov 7, 2025126.09126.60124.75126.60126.25-0.16%187,053
Nov 6, 2025128.41128.64126.37126.80126.45-1.34%83,124
Nov 5, 2025128.09129.31128.06128.52128.160.30%154,742
Nov 4, 2025128.59128.96127.95128.13127.77-1.53%121,675
Nov 3, 2025130.39130.39129.44130.12129.760.28%105,708
Oct 31, 2025130.16130.27129.12129.76129.400.04%181,136
Oct 30, 2025130.53131.15129.71129.71129.35-0.80%95,871
Oct 29, 2025131.31131.54130.05130.75130.390.15%254,316
Oct 28, 2025130.51131.00130.03130.55130.190.58%117,808
Oct 27, 2025129.40129.87129.29129.80129.441.34%135,386
Oct 24, 2025128.08128.42128.02128.08127.720.72%85,101
Oct 23, 2025126.36127.36126.26127.17126.820.58%91,708