Skip to main content
logo
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
125.53
-1.87 (-1.47%)
At close: Mar 6, 2026, 4:00 PM EST
125.53
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026125.73126.35125.39125.53125.53-1.47%84,737
Mar 5, 2026127.38128.00126.34127.40127.40-0.59%128,800
Mar 4, 2026127.55128.56127.37128.16128.160.68%104,511
Mar 3, 2026126.15127.73125.33127.29127.29-1.04%192,092
Mar 2, 2026126.82128.98126.82128.63128.630.23%319,241
Feb 27, 2026127.61128.47127.59128.33128.33-0.67%180,671
Feb 26, 2026130.45130.45128.48129.19129.19-0.93%80,312
Feb 25, 2026129.76130.55129.76130.40130.400.84%215,216
Feb 24, 2026128.20129.38128.00129.32129.320.90%888,030
Feb 23, 2026129.64129.91127.80128.17128.17-1.22%107,567
Feb 20, 2026128.34129.83128.34129.75129.750.79%99,412
Feb 19, 2026128.68128.88128.11128.73128.73-0.26%76,386
Feb 18, 2026128.89129.67128.67129.06129.060.51%76,424
Feb 17, 2026128.22128.85126.99128.41128.41-0.33%97,015
Feb 13, 2026128.86129.60127.99128.83128.830.14%87,084
Feb 12, 2026130.80131.14128.51128.65128.65-1.26%82,889
Feb 11, 2026131.39131.47129.85130.29130.29-0.23%87,600
Feb 10, 2026130.99131.29130.50130.59130.59-0.17%69,566
Feb 9, 2026129.49131.16129.49130.81130.810.75%137,576
Feb 6, 2026127.97130.22127.97129.84129.842.35%96,621
Feb 5, 2026127.27127.93126.42126.86126.86-1.30%123,548
Feb 4, 2026129.24129.43127.79128.53128.53-0.64%108,195
Feb 3, 2026130.98130.98128.39129.36129.36-1.29%87,395
Feb 2, 2026130.15131.53130.13131.05131.050.17%73,291
Jan 30, 2026130.85131.41130.14130.83130.83-0.34%73,926
Jan 29, 2026131.85131.96129.26131.28131.28-0.89%152,540
Jan 28, 2026132.64132.89132.30132.46132.460.25%67,247
Jan 27, 2026132.02132.45131.79132.13132.130.36%57,367
Jan 26, 2026131.25131.94131.25131.65131.650.29%93,265
Jan 23, 2026131.22131.54131.03131.27131.270.14%161,940
Jan 22, 2026131.02131.29130.54131.09131.090.78%159,303
Jan 21, 2026128.58130.74128.58130.07130.071.47%101,334
Jan 20, 2026128.87129.42128.06128.19128.19-2.08%136,720
Jan 16, 2026131.60131.66130.86130.91130.91-0.19%107,334
Jan 15, 2026131.73131.85131.04131.16131.160.31%128,081
Jan 14, 2026130.71130.79130.01130.75130.75-0.37%92,006
Jan 13, 2026131.66131.68130.84131.24131.24-0.21%59,705
Jan 12, 2026130.63131.68130.63131.52131.520.13%150,446
Jan 9, 2026130.65131.60130.53131.35131.350.63%147,909
Jan 8, 2026130.49130.77130.13130.53130.53-0.05%142,792
Jan 7, 2026130.71131.26130.54130.60130.600.08%136,567
Jan 6, 2026129.86130.57129.82130.49130.490.62%120,950
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