Skip to main content
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
129.28
+0.28 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
129.28
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025129.22129.71129.06129.28129.280.22%317,592
Dec 4, 2025128.97129.04128.30129.00129.000.31%382,936
Dec 3, 2025127.58128.86127.55128.60128.600.52%175,702
Dec 2, 2025128.11128.41127.49127.93127.930.27%153,883
Dec 1, 2025127.19128.24127.19127.59127.59-0.37%198,612
Nov 28, 2025127.87128.16127.83128.06128.060.21%125,196
Nov 26, 2025127.64128.09127.37127.79127.790.58%183,637
Nov 25, 2025125.73127.16124.91127.05127.050.73%113,333
Nov 24, 2025125.29126.44124.86126.13126.131.37%174,339
Nov 21, 2025123.72125.76122.77124.42124.421.13%129,885
Nov 20, 2025127.52127.76122.97123.03123.03-1.74%191,538
Nov 19, 2025124.87126.41124.48125.21125.210.54%177,636
Nov 18, 2025124.89125.43123.63124.54124.54-1.03%277,718
Nov 17, 2025126.56127.43125.24125.83125.83-0.76%160,841
Nov 14, 2025125.16127.37125.00126.79126.790.13%239,207
Nov 13, 2025128.42128.50126.37126.62126.62-2.00%152,474
Nov 12, 2025129.41129.51128.61129.21129.210.15%114,544
Nov 11, 2025128.42129.09128.17129.02129.020.01%94,271
Nov 10, 2025127.97129.18127.57129.01129.011.90%134,686
Nov 7, 2025126.09126.60124.75126.60126.60-0.16%187,053
Nov 6, 2025128.41128.64126.37126.80126.80-1.34%83,124
Nov 5, 2025128.09129.31128.06128.52128.520.30%154,742
Nov 4, 2025128.59128.96127.95128.13128.13-1.53%121,675
Nov 3, 2025130.39130.39129.44130.12130.120.28%105,708
Oct 31, 2025130.16130.27129.12129.76129.760.04%181,136
Oct 30, 2025130.53131.15129.71129.71129.71-0.80%95,871
Oct 29, 2025131.31131.54130.05130.75130.750.15%254,316
Oct 28, 2025130.51131.00130.03130.55130.550.58%117,808
Oct 27, 2025129.40129.87129.29129.80129.801.34%135,386
Oct 24, 2025128.08128.42128.02128.08128.080.72%85,101
Oct 23, 2025126.36127.36126.26127.17127.170.58%91,708
Oct 22, 2025127.02127.33125.64126.44126.44-0.42%76,567
Oct 21, 2025126.81127.15126.48126.97126.970.02%58,932
Oct 20, 2025126.36127.06126.36126.94126.940.71%92,565
Oct 17, 2025124.92126.24124.80126.04126.040.68%301,197
Oct 16, 2025126.12126.48124.64125.19125.19-0.40%382,457
Oct 15, 2025126.25126.60124.71125.69125.690.39%95,904
Oct 14, 2025124.25125.89123.72125.20125.20-0.31%88,633
Oct 13, 2025125.09125.76124.85125.59125.591.59%89,524
Oct 10, 2025127.18127.48123.63123.63123.63-2.59%114,562
Oct 9, 2025127.40127.44126.66126.92126.92-0.23%105,841
Oct 8, 2025126.84127.27126.60127.21127.210.55%69,319
Oct 7, 2025127.58127.76126.47126.51126.51-0.71%73,443
Oct 6, 2025127.23127.61126.78127.41127.410.55%73,823
Oct 3, 2025126.84127.28126.43126.71126.71-0.02%87,812
Oct 2, 2025127.10127.23126.28126.73126.730.06%73,844
Oct 1, 2025125.38126.77125.38126.66126.660.56%80,930
Sep 30, 2025125.00126.03124.95125.95125.950.53%147,504
Sep 29, 2025125.24125.71124.96125.28125.280.47%57,527
Sep 26, 2025124.09124.69123.76124.69124.690.75%132,136
Sep 25, 2025123.63124.11123.19123.76123.76-0.59%183,064
Sep 24, 2025125.11125.11124.13124.50124.50-0.38%87,814
Sep 23, 2025125.83125.83124.72124.98124.98-0.72%244,433
Sep 22, 2025124.65125.98124.65125.89125.890.70%91,530
Sep 19, 2025124.94125.22124.42125.02125.020.39%82,175
Sep 18, 2025124.38125.05124.05124.53124.530.73%162,969
Sep 17, 2025123.62124.21122.88123.63123.63-0.10%131,182
Sep 16, 2025124.31124.32123.67123.75123.75-0.59%119,515
Sep 15, 2025124.10124.48124.10124.48124.200.62%153,123
Sep 12, 2025123.80124.07123.64123.71123.43-0.10%61,514
Sep 11, 2025123.03123.92122.82123.83123.551.05%164,126
Sep 10, 2025122.90123.09122.26122.54122.260.66%176,677
Sep 9, 2025121.46121.81121.05121.74121.460.25%85,234
Sep 8, 2025121.47121.64121.20121.44121.160.21%79,132
Sep 5, 2025121.75122.04120.45121.18120.90-0.46%68,895
Sep 4, 2025121.00121.79120.58121.74121.460.53%76,142
Sep 3, 2025120.88121.29120.59121.10120.820.61%66,540
Sep 2, 2025119.84120.38119.22120.37120.10-0.85%91,410
Aug 29, 2025121.93121.97121.02121.40121.12-0.74%105,131
Aug 28, 2025122.12122.48121.75122.31122.030.13%125,587
Aug 27, 2025121.63122.26121.63122.15121.870.32%111,357
Aug 26, 2025121.44121.82121.29121.76121.480.19%80,412
Aug 25, 2025121.83122.13121.53121.53121.25-0.34%118,444
Aug 22, 2025120.13122.22120.13121.95121.671.69%75,885
Aug 21, 2025120.01120.40119.65119.92119.65-0.30%63,553
Aug 20, 2025120.50120.50119.36120.28120.01-0.20%49,216
Aug 19, 2025121.27121.59120.41120.52120.25-0.60%64,341
Aug 18, 2025121.07121.47121.04121.25120.970.15%59,291
Aug 15, 2025121.67121.67121.07121.07120.79-0.34%76,537
Aug 14, 2025121.11121.74121.08121.48121.20-0.21%50,818
Aug 13, 2025121.69122.04121.40121.73121.450.31%46,629
Aug 12, 2025120.59121.39120.18121.35121.071.00%52,920
Aug 11, 2025120.44120.77119.99120.15119.88-0.27%66,364
Aug 8, 2025120.03120.61120.03120.47120.200.64%58,144
Aug 7, 2025120.49120.70118.98119.70119.43-0.04%68,389
Aug 6, 2025119.49119.87119.10119.75119.480.14%63,357
Aug 5, 2025120.34120.43119.31119.58119.31-0.62%122,507
Aug 4, 2025118.81120.35118.81120.32120.051.87%67,057
Aug 1, 2025118.77118.77117.52118.11117.84-1.43%90,351
Jul 31, 2025121.77121.77119.53119.82119.55-0.62%73,665
Jul 30, 2025120.72121.09120.00120.57120.30-0.08%86,796
Jul 29, 2025120.96121.14120.44120.67120.390.03%67,067
Jul 28, 2025120.67120.78120.43120.63120.350.02%65,631
Jul 25, 2025120.12120.73120.07120.60120.320.55%55,493
Jul 24, 2025120.13120.21119.84119.94119.67-0.05%57,348
Jul 23, 2025119.51120.00119.23120.00119.730.73%86,422
Jul 22, 2025119.03119.24118.41119.13118.860.19%112,517
Jul 21, 2025119.05119.42118.82118.90118.630.01%200,975
Jul 18, 2025119.39119.39118.63118.89118.62-0.09%63,680
Jul 17, 2025118.09119.05118.09119.00118.730.82%130,464