iShares ESG MSCI KLD 400 ETF (DSI)

DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	93,978
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
May 21, 2026	140.42	141.35	139.93	140.87	140.59	-0.09%	157,522
May 20, 2026	139.86	141.05	139.55	141.00	140.72	1.18%	104,423
May 19, 2026	140.03	140.45	139.19	139.36	139.08	-0.94%	86,210
May 18, 2026	141.19	141.53	139.72	140.68	140.40	-0.06%	133,154
May 15, 2026	141.51	141.92	140.53	140.76	140.48	-1.43%	141,277
May 14, 2026	141.74	143.20	141.74	142.80	142.51	1.10%	113,143
May 13, 2026	140.45	141.59	140.01	141.24	140.96	0.71%	124,717
May 12, 2026	140.45	140.45	139.00	140.24	139.96	-0.40%	80,448
May 11, 2026	139.98	141.20	139.98	140.80	140.52	0.19%	168,819
May 8, 2026	139.86	140.66	139.74	140.53	140.25	0.90%	86,208
May 7, 2026	139.77	140.08	138.95	139.28	139.00	-0.03%	158,350
May 6, 2026	137.67	139.44	137.49	139.32	139.04	2.32%	154,694
May 5, 2026	136.19	136.40	135.98	136.16	135.89	0.55%	80,625
May 4, 2026	135.89	136.20	134.78	135.41	135.14	-0.46%	150,064
May 1, 2026	136.23	136.56	135.98	136.04	135.77	0.10%	183,226
Apr 30, 2026	135.10	136.06	134.21	135.90	135.63	1.01%	119,143
Apr 29, 2026	134.57	134.75	133.93	134.54	134.27	0.03%	191,763
Apr 28, 2026	134.21	134.69	133.87	134.50	134.23	-0.60%	193,819
Apr 27, 2026	134.39	135.41	134.29	135.31	135.04	0.63%	412,074
Apr 24, 2026	133.14	134.56	133.14	134.46	134.19	1.41%	200,296
Apr 23, 2026	132.80	133.38	131.34	132.59	132.32	-0.57%	144,779
Apr 22, 2026	133.27	133.45	132.94	133.35	133.08	0.69%	210,448
Apr 21, 2026	133.33	133.88	132.23	132.43	132.17	-0.48%	218,803
Apr 20, 2026	133.06	133.12	132.47	133.07	132.80	-0.16%	157,974
Apr 17, 2026	132.54	133.74	132.40	133.28	133.01	1.32%	169,968
Apr 16, 2026	131.29	131.80	130.86	131.55	131.29	0.52%	152,321
Apr 15, 2026	129.87	130.97	129.68	130.87	130.61	0.93%	255,553
Apr 14, 2026	128.37	129.67	128.37	129.67	129.41	1.53%	82,883

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.