Skip to main content
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
138.48
-0.77 (-0.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026138.39139.58137.86138.48138.48-0.55%418,841
Jun 25, 2026139.83139.86138.62139.25139.250.26%173,316
Jun 24, 2026139.17140.40138.37138.89138.89-0.17%117,458
Jun 23, 2026138.83140.02138.63139.12139.12-1.53%93,978
Jun 22, 2026141.68142.37140.83141.28141.28-0.37%99,181
Jun 18, 2026141.89142.01141.17141.80141.801.09%147,890
Jun 17, 2026142.26142.46139.87140.27140.27-1.37%182,371
Jun 16, 2026143.19143.44142.22142.22142.22-0.84%58,586
Jun 15, 2026143.01143.89143.01143.43143.431.78%134,844
Jun 12, 2026140.65141.72139.76141.20140.920.83%126,182
Jun 11, 2026138.37140.33137.30140.04139.761.64%110,935
Jun 10, 2026139.55140.62137.77137.78137.50-1.90%107,090
Jun 9, 2026141.45142.19137.36140.45140.17-0.12%83,723
Jun 8, 2026141.11141.27140.37140.62140.340.45%79,931
Jun 5, 2026142.95143.00139.68139.99139.71-2.95%71,756
Jun 4, 2026142.78144.54142.78144.25143.961.06%58,924
Jun 3, 2026143.87143.87142.65142.74142.45-0.96%127,222
Jun 2, 2026143.95144.53143.84144.13143.84-0.23%76,839
Jun 1, 2026143.02144.71143.02144.46144.170.99%110,329
May 29, 2026143.13143.67142.94143.05142.760.18%149,722
May 28, 2026141.64142.99141.62142.79142.500.67%182,279
May 27, 2026142.27142.27141.64141.84141.56-0.27%79,339
May 26, 2026142.06142.35141.58142.23141.950.68%75,112
May 22, 2026141.67142.04141.22141.27140.990.28%144,995
May 21, 2026140.42141.35139.93140.87140.59-0.09%157,522
May 20, 2026139.86141.05139.55141.00140.721.18%104,423
May 19, 2026140.03140.45139.19139.36139.08-0.94%86,210
May 18, 2026141.19141.53139.72140.68140.40-0.06%133,154
May 15, 2026141.51141.92140.53140.76140.48-1.43%141,277
May 14, 2026141.74143.20141.74142.80142.511.10%113,143
May 13, 2026140.45141.59140.01141.24140.960.71%124,717
May 12, 2026140.45140.45139.00140.24139.96-0.40%80,448
May 11, 2026139.98141.20139.98140.80140.520.19%168,819
May 8, 2026139.86140.66139.74140.53140.250.90%86,208
May 7, 2026139.77140.08138.95139.28139.00-0.03%158,350
May 6, 2026137.67139.44137.49139.32139.042.32%154,694
May 5, 2026136.19136.40135.98136.16135.890.55%80,625
May 4, 2026135.89136.20134.78135.41135.14-0.46%150,064
May 1, 2026136.23136.56135.98136.04135.770.10%183,226
Apr 30, 2026135.10136.06134.21135.90135.631.01%119,143
Apr 29, 2026134.57134.75133.93134.54134.270.03%191,763
Apr 28, 2026134.21134.69133.87134.50134.23-0.60%193,819
Apr 27, 2026134.39135.41134.29135.31135.040.63%412,074
Apr 24, 2026133.14134.56133.14134.46134.191.41%200,296
Apr 23, 2026132.80133.38131.34132.59132.32-0.57%144,779
Apr 22, 2026133.27133.45132.94133.35133.080.69%210,448
Apr 21, 2026133.33133.88132.23132.43132.17-0.48%218,803
Apr 20, 2026133.06133.12132.47133.07132.80-0.16%157,974
Apr 17, 2026132.54133.74132.40133.28133.011.32%169,968
Apr 16, 2026131.29131.80130.86131.55131.290.52%152,321
Apr 15, 2026129.87130.97129.68130.87130.610.93%255,553
Apr 14, 2026128.37129.67128.37129.67129.411.53%82,883
Apr 13, 2026125.66127.77125.66127.72127.461.32%115,019
Apr 10, 2026126.53126.56125.94126.05125.80-0.16%87,844
Apr 9, 2026125.47126.44125.03126.25126.000.29%87,393
Apr 8, 2026126.39126.49125.26125.89125.642.44%126,200
Apr 7, 2026122.29122.89121.36122.89122.640.06%187,982
Apr 6, 2026122.39122.86122.08122.82122.570.40%288,967
Apr 2, 2026120.45122.74120.16122.33122.090.15%134,326
Apr 1, 2026121.83122.87121.75122.15121.910.79%148,416
Mar 31, 2026118.95121.29118.86121.19120.953.11%152,951
Mar 30, 2026119.04119.09117.08117.53117.29-0.36%141,668
Mar 27, 2026119.41119.41117.85117.95117.71-1.81%207,865
Mar 26, 2026121.51122.11120.07120.12119.88-1.89%106,986
Mar 25, 2026122.77123.34122.01122.44122.200.55%117,766
Mar 24, 2026121.64122.44121.28121.77121.53-0.51%156,163
Mar 23, 2026122.85123.81122.23122.40122.161.02%210,909
Mar 20, 2026122.93122.93120.46121.16120.92-1.61%113,619
Mar 19, 2026122.48123.72122.26123.14122.89-0.23%101,523
Mar 18, 2026124.88125.05123.42123.42123.17-1.46%136,499
Mar 17, 2026125.42125.75125.07125.25125.000.31%112,887
Mar 16, 2026124.98125.91124.94125.17124.611.06%149,714
Mar 13, 2026125.29125.83123.71123.86123.31-0.57%143,490
Mar 12, 2026125.61125.67124.52124.57124.01-1.57%622,533
Mar 11, 2026126.82127.21126.04126.56125.99-0.01%70,629
Mar 10, 2026126.77127.63126.00126.57126.00-0.11%104,784
Mar 9, 2026124.29126.98123.55126.71126.140.94%170,463
Mar 6, 2026125.73126.35125.39125.53124.97-1.47%84,737
Mar 5, 2026127.38128.00126.34127.40126.83-0.59%128,802
Mar 4, 2026127.55128.56127.37128.16127.590.68%104,511
Mar 3, 2026126.15127.73125.33127.29126.72-1.04%192,092
Mar 2, 2026126.82128.98126.82128.63128.060.23%319,241
Feb 27, 2026127.61128.47127.59128.33127.76-0.67%180,671
Feb 26, 2026130.45130.45128.48129.19128.61-0.93%80,312
Feb 25, 2026129.76130.55129.76130.40129.820.84%215,216
Feb 24, 2026128.20129.38128.00129.32128.740.90%888,186
Feb 23, 2026129.64129.91127.80128.17127.60-1.22%107,567
Feb 20, 2026128.34129.83128.34129.75129.170.79%99,412
Feb 19, 2026128.68128.88128.11128.73128.15-0.26%76,386
Feb 18, 2026128.89129.67128.67129.06128.480.51%76,424
Feb 17, 2026128.22128.85126.99128.41127.84-0.33%97,015
Feb 13, 2026128.86129.60127.99128.83128.250.14%87,084
Feb 12, 2026130.80131.14128.51128.65128.08-1.26%82,889
Feb 11, 2026131.39131.47129.85130.29129.71-0.23%87,600
Feb 10, 2026130.99131.29130.50130.59130.01-0.17%69,566
Feb 9, 2026129.49131.16129.49130.81130.230.75%137,680
Feb 6, 2026127.97130.22127.97129.84129.262.35%96,621
Feb 5, 2026127.27127.93126.42126.86126.29-1.30%123,548
Feb 4, 2026129.24129.43127.79128.53127.96-0.64%108,195
Feb 3, 2026130.98130.98128.39129.36128.78-1.29%87,400