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

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