iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
108.36
+3.35 (3.19%)
At close: May 12, 2025, 4:00 PM
108.36
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 107.94 | 108.38 | 107.37 | 108.36 | 108.36 | 3.19% | 207,559 |
| May 9, 2025 | 105.38 | 105.62 | 104.76 | 105.01 | 105.01 | -0.09% | 129,483 |
| May 8, 2025 | 104.99 | 106.00 | 104.58 | 105.10 | 105.10 | 0.81% | 125,508 |
| May 7, 2025 | 104.03 | 104.60 | 103.22 | 104.26 | 104.26 | 0.47% | 96,134 |
| May 6, 2025 | 103.55 | 104.50 | 103.42 | 103.77 | 103.77 | -0.86% | 102,837 |
| May 5, 2025 | 104.33 | 105.24 | 104.24 | 104.67 | 104.67 | -0.17% | 157,858 |
| May 2, 2025 | 104.42 | 105.23 | 104.37 | 104.85 | 104.85 | 1.79% | 114,960 |
| May 1, 2025 | 103.46 | 104.24 | 102.89 | 103.01 | 103.01 | 1.21% | 161,499 |
| Apr 30, 2025 | 100.37 | 102.19 | 99.47 | 101.78 | 101.78 | 0.07% | 117,821 |
| Apr 29, 2025 | 100.86 | 101.96 | 100.82 | 101.71 | 101.71 | 0.60% | 113,548 |
| Apr 28, 2025 | 101.22 | 101.48 | 99.92 | 101.10 | 101.10 | -0.06% | 123,587 |
| Apr 25, 2025 | 100.31 | 101.30 | 99.84 | 101.16 | 101.16 | 1.02% | 126,288 |
| Apr 24, 2025 | 98.35 | 100.27 | 98.19 | 100.14 | 100.14 | 2.09% | 137,096 |
| Apr 23, 2025 | 99.02 | 99.83 | 97.82 | 98.09 | 98.09 | 1.62% | 119,328 |
| Apr 22, 2025 | 95.37 | 96.79 | 95.12 | 96.53 | 96.53 | 2.42% | 172,933 |
| Apr 21, 2025 | 95.49 | 95.58 | 93.24 | 94.25 | 94.25 | -2.48% | 229,265 |
| Apr 17, 2025 | 96.95 | 97.39 | 96.14 | 96.65 | 96.65 | -0.13% | 152,138 |
| Apr 16, 2025 | 97.76 | 98.37 | 95.63 | 96.78 | 96.78 | -2.49% | 132,874 |
| Apr 15, 2025 | 99.51 | 100.18 | 99.02 | 99.25 | 99.25 | -0.27% | 83,383 |
| Apr 14, 2025 | 100.21 | 100.26 | 98.63 | 99.52 | 99.52 | 0.92% | 120,361 |
| Apr 11, 2025 | 96.80 | 98.99 | 96.19 | 98.61 | 98.61 | 1.70% | 153,342 |
| Apr 10, 2025 | 98.27 | 98.28 | 94.28 | 96.96 | 96.96 | -3.42% | 188,804 |
| Apr 9, 2025 | 91.23 | 100.72 | 91.11 | 100.39 | 100.39 | 9.57% | 270,738 |
| Apr 8, 2025 | 95.91 | 96.75 | 90.36 | 91.62 | 91.62 | -1.62% | 311,326 |
| Apr 7, 2025 | 90.53 | 96.46 | 89.16 | 93.13 | 93.13 | -0.48% | 329,975 |
| Apr 4, 2025 | 96.94 | 97.11 | 93.48 | 93.58 | 93.58 | -5.58% | 289,433 |
| Apr 3, 2025 | 100.22 | 100.89 | 98.99 | 99.11 | 99.11 | -4.31% | 186,291 |
| Apr 2, 2025 | 101.81 | 103.97 | 101.77 | 103.57 | 103.57 | 0.65% | 95,754 |
| Apr 1, 2025 | 102.18 | 103.21 | 101.58 | 102.90 | 102.90 | 0.48% | 196,263 |
| Mar 31, 2025 | 100.64 | 102.57 | 100.20 | 102.41 | 102.41 | 0.39% | 147,423 |
| Mar 28, 2025 | 103.78 | 103.96 | 101.82 | 102.01 | 102.01 | -1.99% | 183,962 |
| Mar 27, 2025 | 104.11 | 104.87 | 103.85 | 104.08 | 104.08 | -0.44% | 208,110 |
| Mar 26, 2025 | 105.68 | 105.85 | 104.23 | 104.54 | 104.54 | -1.34% | 88,077 |
| Mar 25, 2025 | 105.88 | 106.00 | 105.60 | 105.96 | 105.96 | 0.18% | 149,610 |
| Mar 24, 2025 | 105.08 | 106.00 | 105.08 | 105.77 | 105.77 | 1.85% | 174,108 |
| Mar 21, 2025 | 103.17 | 103.95 | 102.78 | 103.85 | 103.85 | -0.18% | 85,800 |
| Mar 20, 2025 | 103.60 | 104.71 | 103.40 | 104.04 | 104.04 | -0.26% | 127,809 |
| Mar 19, 2025 | 103.63 | 105.05 | 103.46 | 104.31 | 104.31 | 0.97% | 131,169 |
| Mar 18, 2025 | 104.04 | 104.04 | 102.96 | 103.31 | 103.31 | -1.42% | 220,307 |
| Mar 17, 2025 | 104.12 | 105.34 | 104.12 | 104.80 | 104.52 | 0.58% | 95,909 |
| Mar 14, 2025 | 102.83 | 104.38 | 102.83 | 104.20 | 103.92 | 2.18% | 116,873 |
| Mar 13, 2025 | 103.17 | 103.23 | 101.68 | 101.98 | 101.71 | -1.18% | 147,073 |
| Mar 12, 2025 | 103.48 | 103.72 | 102.24 | 103.20 | 102.93 | 0.88% | 131,585 |
| Mar 11, 2025 | 102.98 | 103.56 | 101.59 | 102.30 | 102.03 | -0.85% | 183,554 |
| Mar 10, 2025 | 104.53 | 105.08 | 102.48 | 103.18 | 102.91 | -2.83% | 141,691 |
| Mar 7, 2025 | 105.00 | 106.42 | 104.15 | 106.19 | 105.91 | 0.73% | 102,987 |
| Mar 6, 2025 | 105.78 | 106.84 | 105.08 | 105.42 | 105.14 | -1.79% | 132,624 |
| Mar 5, 2025 | 106.00 | 107.59 | 105.56 | 107.34 | 107.06 | 1.32% | 123,855 |
| Mar 4, 2025 | 106.08 | 107.57 | 104.90 | 105.94 | 105.66 | -0.92% | 140,687 |
| Mar 3, 2025 | 109.39 | 109.58 | 106.32 | 106.92 | 106.64 | -2.00% | 306,356 |