iShares ESG MSCI KLD 400 ETF (DSI)

NYSEARCA: DSI · Real-Time Price · USD

147.11

+2.87 (1.99%)

At close: Aug 4, 2026, 4:00 PM EDT

147.04

-0.07 (-0.05%)

After-hours: Aug 4, 2026, 8:00 PM EDT

DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	144.84	147.49	144.84	147.11	147.11	1.99%	235,768
Aug 3, 2026	142.07	144.50	142.07	144.24	144.24	1.97%	97,486
Jul 31, 2026	140.83	142.00	139.76	141.46	141.46	1.31%	156,630
Jul 30, 2026	138.98	139.77	138.38	139.63	139.63	2.53%	107,302
Jul 29, 2026	137.76	138.69	136.10	136.18	136.18	-1.38%	101,147
Jul 28, 2026	137.46	138.65	136.95	138.09	138.09	0.37%	76,360
Jul 27, 2026	138.96	139.20	137.02	137.58	137.58	-0.23%	92,457
Jul 24, 2026	138.01	138.89	137.55	137.90	137.90	0.04%	118,095
Jul 23, 2026	138.48	138.66	137.39	137.85	137.85	-1.89%	339,037
Jul 22, 2026	140.26	141.30	140.26	140.51	140.51	-0.06%	70,736
Jul 21, 2026	140.51	140.76	140.15	140.59	140.59	0.67%	46,787
Jul 20, 2026	140.41	141.03	139.50	139.65	139.65	-	151,283
Jul 17, 2026	139.52	140.49	139.08	139.65	139.65	-1.31%	100,117
Jul 16, 2026	141.91	142.30	140.97	141.50	141.50	-0.62%	74,389
Jul 15, 2026	142.69	142.91	141.39	142.38	142.38	0.06%	59,210
Jul 14, 2026	142.05	142.42	141.36	142.29	142.29	0.59%	93,789
Jul 13, 2026	142.32	142.50	141.26	141.45	141.45	-1.01%	87,452
Jul 10, 2026	141.82	142.90	141.44	142.90	142.90	0.68%	68,768
Jul 9, 2026	141.21	142.00	140.97	141.93	141.93	0.66%	54,593
Jul 8, 2026	140.49	141.09	139.64	141.00	141.00	-0.37%	57,188
Jul 7, 2026	141.89	141.97	141.06	141.53	141.53	-0.69%	61,253
Jul 6, 2026	141.97	142.66	141.55	142.52	142.52	0.78%	130,455
Jul 2, 2026	142.46	142.84	140.23	141.41	141.41	-0.49%	73,660
Jul 1, 2026	141.60	142.84	141.39	142.10	142.10	-0.20%	106,578
Jun 30, 2026	141.09	142.73	141.09	142.39	142.39	0.98%	105,513
Jun 29, 2026	139.43	141.11	138.89	141.01	141.01	1.83%	80,317
Jun 26, 2026	138.39	139.58	137.86	138.48	138.48	-0.55%	418,841
Jun 25, 2026	139.83	139.86	138.62	139.25	139.25	0.26%	173,316
Jun 24, 2026	139.17	140.40	138.37	138.89	138.89	-0.17%	117,458
Jun 23, 2026	138.83	140.02	138.63	139.12	139.12	-1.53%	93,979
Jun 22, 2026	141.68	142.37	140.83	141.28	141.28	-0.37%	99,181
Jun 18, 2026	141.89	142.01	141.17	141.80	141.80	1.09%	147,890
Jun 17, 2026	142.26	142.46	139.87	140.27	140.27	-1.37%	182,371
Jun 16, 2026	143.19	143.44	142.22	142.22	142.22	-0.84%	58,586
Jun 15, 2026	143.01	143.89	143.01	143.43	143.43	1.78%	134,844
Jun 12, 2026	140.65	141.72	139.76	141.20	140.92	0.83%	126,182
Jun 11, 2026	138.37	140.33	137.30	140.04	139.76	1.64%	110,935
Jun 10, 2026	139.55	140.62	137.77	137.78	137.50	-1.90%	107,090
Jun 9, 2026	141.45	142.19	137.36	140.45	140.17	-0.12%	83,723
Jun 8, 2026	141.11	141.27	140.37	140.62	140.34	0.45%	79,931
Jun 5, 2026	142.95	143.00	139.68	139.99	139.71	-2.95%	71,756
Jun 4, 2026	142.78	144.54	142.78	144.25	143.96	1.06%	58,924
Jun 3, 2026	143.87	143.87	142.65	142.74	142.45	-0.96%	127,222
Jun 2, 2026	143.95	144.53	143.84	144.13	143.84	-0.23%	76,839
Jun 1, 2026	143.02	144.71	143.02	144.46	144.17	0.99%	110,329
May 29, 2026	143.13	143.67	142.94	143.05	142.76	0.18%	149,722
May 28, 2026	141.64	142.99	141.62	142.79	142.50	0.67%	182,279
May 27, 2026	142.27	142.27	141.64	141.84	141.56	-0.27%	79,339
May 26, 2026	142.06	142.35	141.58	142.23	141.95	0.68%	75,112
May 22, 2026	141.67	142.04	141.22	141.27	140.99	0.28%	144,995