Skip to main content
logo
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
144.44
+1.70 (1.19%)
Jun 4, 2026, 2:34 PM EDT - Market open

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026142.78144.16142.78144.14-0.98%39,121
Jun 3, 2026143.87143.87142.65142.74142.74-0.96%127,222
Jun 2, 2026143.95144.53143.84144.13144.13-0.23%76,839
Jun 1, 2026143.02144.71143.02144.46144.460.99%110,328
May 29, 2026143.13143.67142.94143.05143.050.18%147,231
May 28, 2026141.64142.99141.62142.79142.790.67%182,278
May 27, 2026142.27142.27141.64141.84141.84-0.27%79,337
May 26, 2026142.06142.35141.58142.23142.230.68%75,111
May 22, 2026141.67142.04141.22141.27141.270.28%144,990
May 21, 2026140.42141.35139.93140.87140.87-0.09%157,521
May 20, 2026139.86141.05139.55141.00141.001.18%104,406
May 19, 2026140.03140.45139.19139.36139.36-0.94%86,210
May 18, 2026141.19141.53139.72140.68140.68-0.06%133,154
May 15, 2026141.51141.92140.53140.76140.76-1.43%141,277
May 14, 2026141.74143.20141.74142.80142.801.10%113,143
May 13, 2026140.45141.59140.01141.24141.240.71%124,717
May 12, 2026140.45140.45139.00140.24140.24-0.40%80,448
May 11, 2026139.98141.20139.98140.80140.800.19%168,819
May 8, 2026139.86140.66139.74140.53140.530.90%86,208
May 7, 2026139.77140.08138.95139.28139.28-0.03%158,350
May 6, 2026137.67139.44137.49139.32139.322.32%154,694
May 5, 2026136.19136.40135.98136.16136.160.55%80,625
May 4, 2026135.89136.20134.78135.41135.41-0.46%150,064
May 1, 2026136.23136.56135.98136.04136.040.10%183,226
Apr 30, 2026135.10136.06134.21135.90135.901.01%119,143
Apr 29, 2026134.57134.75133.93134.54134.540.03%191,763
Apr 28, 2026134.21134.69133.87134.50134.50-0.60%193,819
Apr 27, 2026134.39135.41134.29135.31135.310.63%412,074
Apr 24, 2026133.14134.56133.14134.46134.461.41%200,296
Apr 23, 2026132.80133.38131.34132.59132.59-0.57%144,779
Apr 22, 2026133.27133.45132.94133.35133.350.69%210,448
Apr 21, 2026133.33133.88132.23132.43132.43-0.48%218,803
Apr 20, 2026133.06133.12132.47133.07133.07-0.16%157,974
Apr 17, 2026132.54133.74132.40133.28133.281.32%169,968
Apr 16, 2026131.29131.80130.86131.55131.550.52%152,321
Apr 15, 2026129.87130.97129.68130.87130.870.93%255,553
Apr 14, 2026128.37129.67128.37129.67129.671.53%82,883
Apr 13, 2026125.66127.77125.66127.72127.721.32%115,019
Apr 10, 2026126.53126.56125.94126.05126.05-0.16%87,844
Apr 9, 2026125.47126.44125.03126.25126.250.29%87,393
Apr 8, 2026126.39126.49125.26125.89125.892.44%126,200
Apr 7, 2026122.29122.89121.36122.89122.890.06%187,982
Apr 6, 2026122.39122.86122.08122.82122.820.40%288,967
Apr 2, 2026120.45122.74120.16122.33122.330.15%134,326
Apr 1, 2026121.83122.87121.75122.15122.150.79%148,416
Mar 31, 2026118.95121.29118.86121.19121.193.11%152,951
Mar 30, 2026119.04119.09117.08117.53117.53-0.36%141,668
Mar 27, 2026119.41119.41117.85117.95117.95-1.81%207,865
Mar 26, 2026121.51122.11120.07120.12120.12-1.89%106,986
Mar 25, 2026122.77123.34122.01122.44122.440.55%117,766