Skip to main content
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
134.50
-0.81 (-0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 4, 2026127.55128.56127.37128.16127.840.68%104,511
Mar 3, 2026126.15127.73125.33127.29126.98-1.04%192,092
Mar 2, 2026126.82128.98126.82128.63128.310.23%319,241
Feb 27, 2026127.61128.47127.59128.33128.01-0.67%180,671
Feb 26, 2026130.45130.45128.48129.19128.87-0.93%80,312
Feb 25, 2026129.76130.55129.76130.40130.080.84%215,216
Feb 24, 2026128.20129.38128.00129.32129.000.90%888,186
Feb 23, 2026129.64129.91127.80128.17127.85-1.22%107,567
Feb 20, 2026128.34129.83128.34129.75129.430.79%99,412
Feb 19, 2026128.68128.88128.11128.73128.41-0.26%76,386
Feb 18, 2026128.89129.67128.67129.06128.740.51%76,424
Feb 17, 2026128.22128.85126.99128.41128.09-0.33%97,015
Feb 13, 2026128.86129.60127.99128.83128.510.14%87,084
Feb 12, 2026130.80131.14128.51128.65128.33-1.26%82,889
Feb 11, 2026131.39131.47129.85130.29129.97-0.23%87,600
Feb 10, 2026130.99131.29130.50130.59130.27-0.17%69,566
Feb 9, 2026129.49131.16129.49130.81130.490.75%137,680
Feb 6, 2026127.97130.22127.97129.84129.522.35%96,621
Feb 5, 2026127.27127.93126.42126.86126.55-1.30%123,548
Feb 4, 2026129.24129.43127.79128.53128.21-0.64%108,195
Feb 3, 2026130.98130.98128.39129.36129.04-1.29%87,400
Feb 2, 2026130.15131.53130.13131.05130.730.17%73,291
Jan 30, 2026130.85131.41130.14130.83130.51-0.34%73,926
Jan 29, 2026131.85131.96129.26131.28130.96-0.89%152,540
Jan 28, 2026132.64132.89132.30132.46132.130.25%67,247
Jan 27, 2026132.02132.45131.79132.13131.800.36%57,367
Jan 26, 2026131.25131.94131.25131.65131.320.29%93,266
Jan 23, 2026131.22131.54131.03131.27130.950.14%161,940
Jan 22, 2026131.02131.29130.54131.09130.770.78%159,303
Jan 21, 2026128.58130.74128.58130.07129.751.47%101,339
Jan 20, 2026128.87129.42128.06128.19127.87-2.08%136,720
Jan 16, 2026131.60131.66130.86130.91130.59-0.19%107,550
Jan 15, 2026131.73131.85131.04131.16130.840.31%128,081
Jan 14, 2026130.71130.79130.01130.75130.43-0.37%92,008
Jan 13, 2026131.66131.68130.84131.24130.92-0.21%59,705
Jan 12, 2026130.63131.68130.63131.52131.190.13%150,448
Jan 9, 2026130.65131.60130.53131.35131.020.63%147,909
Jan 8, 2026130.49130.77130.13130.53130.21-0.05%142,792
Jan 7, 2026130.71131.26130.54130.60130.280.08%136,567
Jan 6, 2026129.86130.57129.82130.49130.170.62%120,950
Jan 5, 2026129.54130.14129.54129.68129.360.60%277,229
Jan 2, 2026129.60129.77128.42128.91128.590.06%167,471
Dec 31, 2025129.91129.92128.81128.83128.51-0.74%127,655
Dec 30, 2025129.91130.14129.74129.79129.47-0.18%115,351
Dec 29, 2025129.99130.25129.70130.03129.71-0.49%129,827
Dec 26, 2025130.54130.90130.49130.67130.350.12%140,330
Dec 24, 2025130.19130.57130.08130.51130.190.21%85,421
Dec 23, 2025129.36130.30129.36130.24129.920.45%122,341
Dec 22, 2025129.37129.77129.15129.66129.340.79%198,557
Dec 19, 2025127.87128.73127.85128.64128.321.06%170,570
Dec 18, 2025127.38128.12127.15127.29126.980.82%187,671
Dec 17, 2025127.94127.95126.17126.25125.94-1.37%228,359
Dec 16, 2025127.98128.34127.25128.01127.69-0.46%267,324
Dec 15, 2025129.15129.16128.17128.60127.920.13%164,610
Dec 12, 2025129.73130.07128.07128.43127.75-0.95%185,200
Dec 11, 2025128.84129.75128.47129.66128.980.06%152,597
Dec 10, 2025128.69129.87128.44129.58128.900.50%201,153
Dec 9, 2025128.70129.20128.70128.93128.250.04%178,445
Dec 8, 2025129.39129.52128.54128.88128.20-0.31%148,524
Dec 5, 2025129.22129.71129.06129.28128.600.22%317,592
Dec 4, 2025128.97129.04128.30129.00128.320.31%382,936
Dec 3, 2025127.58128.86127.55128.60127.920.52%175,703