Skip to main content
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
126.25
-1.15 (-0.90%)
Mar 6, 2026, 10:57 AM EST - Market open

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 22, 2025129.37129.77129.15129.66129.660.79%198,557
Dec 19, 2025127.87128.73127.85128.64128.641.06%170,570
Dec 18, 2025127.38128.12127.15127.29127.290.82%187,671
Dec 17, 2025127.94127.95126.17126.25126.25-1.37%228,359
Dec 16, 2025127.98128.34127.25128.01128.01-0.46%267,324
Dec 15, 2025129.15129.16128.17128.60128.240.13%164,610
Dec 12, 2025129.73130.07128.07128.43128.07-0.95%185,200
Dec 11, 2025128.84129.75128.47129.66129.300.06%152,597
Dec 10, 2025128.69129.87128.44129.58129.220.50%201,153
Dec 9, 2025128.70129.20128.70128.93128.570.04%178,445
Dec 8, 2025129.39129.52128.54128.88128.52-0.31%148,524
Dec 5, 2025129.22129.71129.06129.28128.920.22%317,592
Dec 4, 2025128.97129.04128.30129.00128.640.31%382,936
Dec 3, 2025127.58128.86127.55128.60128.240.52%175,703
Dec 2, 2025128.11128.41127.49127.93127.570.27%153,885
Dec 1, 2025127.19128.24127.19127.59127.23-0.37%198,612
Nov 28, 2025127.87128.16127.83128.06127.700.21%125,201
Nov 26, 2025127.64128.09127.37127.79127.430.58%183,637
Nov 25, 2025125.73127.16124.91127.05126.700.73%113,333
Nov 24, 2025125.29126.44124.86126.13125.781.37%174,339
Nov 21, 2025123.72125.76122.77124.42124.071.13%129,885
Nov 20, 2025127.52127.76122.97123.03122.69-1.74%191,538
Nov 19, 2025124.87126.41124.48125.21124.860.54%177,636
Nov 18, 2025124.89125.43123.63124.54124.19-1.03%277,718
Nov 17, 2025126.56127.43125.24125.83125.48-0.76%160,841
Nov 14, 2025125.16127.37125.00126.79126.440.13%239,207
Nov 13, 2025128.42128.50126.37126.62126.27-2.00%152,474
Nov 12, 2025129.41129.51128.61129.21128.850.15%114,544
Nov 11, 2025128.42129.09128.17129.02128.660.01%94,271
Nov 10, 2025127.97129.18127.57129.01128.651.90%134,686
Nov 7, 2025126.09126.60124.75126.60126.25-0.16%187,053
Nov 6, 2025128.41128.64126.37126.80126.45-1.34%83,124
Nov 5, 2025128.09129.31128.06128.52128.160.30%154,742
Nov 4, 2025128.59128.96127.95128.13127.77-1.53%121,675
Nov 3, 2025130.39130.39129.44130.12129.760.28%105,708
Oct 31, 2025130.16130.27129.12129.76129.400.04%181,136
Oct 30, 2025130.53131.15129.71129.71129.35-0.80%95,871
Oct 29, 2025131.31131.54130.05130.75130.390.15%254,316
Oct 28, 2025130.51131.00130.03130.55130.190.58%117,808
Oct 27, 2025129.40129.87129.29129.80129.441.34%135,386
Oct 24, 2025128.08128.42128.02128.08127.720.72%85,101
Oct 23, 2025126.36127.36126.26127.17126.820.58%91,708
Oct 22, 2025127.02127.33125.64126.44126.09-0.42%76,567
Oct 21, 2025126.81127.15126.48126.97126.620.02%58,932
Oct 20, 2025126.36127.06126.36126.94126.590.71%92,565
Oct 17, 2025124.92126.24124.80126.04125.690.68%301,197
Oct 16, 2025126.12126.48124.64125.19124.84-0.40%382,457
Oct 15, 2025126.25126.60124.71125.69125.340.39%95,904
Oct 14, 2025124.25125.89123.72125.20124.85-0.31%88,633
Oct 13, 2025125.09125.76124.85125.59125.241.59%89,524
Oct 10, 2025127.18127.48123.63123.63123.29-2.59%114,562