Skip to main content
logo
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
142.80
+1.56 (1.10%)
At close: May 14, 2026, 4:00 PM EDT
142.80
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026141.74143.20141.74142.80142.801.10%113,140
May 13, 2026140.45141.59140.01141.24141.240.71%124,716
May 12, 2026140.45140.45139.00140.24140.24-0.40%80,447
May 11, 2026139.98141.20139.98140.80140.800.19%168,819
May 8, 2026139.86140.66139.74140.53140.530.90%86,202
May 7, 2026139.77140.08138.95139.28139.28-0.03%158,346
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%183,224
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%193,814
Apr 27, 2026134.39135.41134.29135.31135.310.63%412,049
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%157,963
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%87,811
Apr 9, 2026125.47126.44125.03126.25126.250.29%87,392
Apr 8, 2026126.39126.49125.26125.89125.892.44%126,188
Apr 7, 2026122.29122.89121.36122.89122.890.06%186,686
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%152,941
Mar 30, 2026119.04119.09117.08117.53117.53-0.36%141,668
Mar 27, 2026119.41119.41117.85117.95117.95-1.81%207,855
Mar 26, 2026121.51122.11120.07120.12120.12-1.89%106,986
Mar 25, 2026122.77123.34122.01122.44122.440.55%117,766
Mar 24, 2026121.64122.44121.28121.77121.77-0.51%155,963
Mar 23, 2026122.85123.81122.23122.40122.401.02%210,869
Mar 20, 2026122.93122.93120.46121.16121.16-1.61%113,619
Mar 19, 2026122.48123.72122.26123.14123.14-0.23%101,518
Mar 18, 2026124.88125.05123.42123.42123.42-1.46%136,490
Mar 17, 2026125.42125.75125.07125.25125.250.06%112,887
Mar 16, 2026124.98125.91124.94125.17124.861.06%149,714
Mar 13, 2026125.29125.83123.71123.86123.55-0.57%143,490
Mar 12, 2026125.61125.67124.52124.57124.26-1.57%622,533
Mar 11, 2026126.82127.21126.04126.56126.25-0.01%70,629
Mar 10, 2026126.77127.63126.00126.57126.26-0.11%104,784
Mar 9, 2026124.29126.98123.55126.71126.400.94%170,463
Mar 6, 2026125.73126.35125.39125.53125.22-1.47%84,737
Mar 5, 2026127.38128.00126.34127.40127.08-0.59%128,802