iShares ESG MSCI KLD 400 ... (DSI)
AMEX: DSI
· Real-Time Price · USD
125.27
0.58 (0.47%)
At close: Sep 29, 2025, 3:59 PM
125.28
0.01%
After-hours: Sep 29, 2025, 06:09 PM EDT
DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 125.24 | 125.71 | 124.96 | 125.28 | 125.28 | 0.47% | 57,524 |
| Sep 26, 2025 | 124.09 | 124.69 | 123.76 | 124.69 | 124.69 | 0.75% | 132,136 |
| Sep 25, 2025 | 123.63 | 124.11 | 123.19 | 123.76 | 123.76 | -0.59% | 183,100 |
| Sep 24, 2025 | 125.11 | 125.11 | 124.13 | 124.50 | 124.50 | -0.38% | 87,814 |
| Sep 23, 2025 | 125.83 | 125.83 | 124.72 | 124.98 | 124.98 | -0.72% | 244,433 |
| Sep 22, 2025 | 124.65 | 125.98 | 124.65 | 125.89 | 125.89 | 0.70% | 91,530 |
| Sep 19, 2025 | 124.94 | 125.22 | 124.42 | 125.02 | 125.02 | 0.39% | 82,200 |
| Sep 18, 2025 | 124.38 | 125.05 | 124.05 | 124.53 | 124.53 | 0.73% | 163,000 |
| Sep 17, 2025 | 123.62 | 124.21 | 122.88 | 123.63 | 123.63 | -0.10% | 131,200 |
| Sep 16, 2025 | 124.31 | 124.32 | 123.67 | 123.75 | 123.75 | -0.59% | 119,515 |
| Sep 15, 2025 | 124.10 | 124.48 | 124.10 | 124.48 | 124.20 | 0.62% | 153,123 |
| Sep 12, 2025 | 123.80 | 124.07 | 123.64 | 123.71 | 123.43 | -0.10% | 61,514 |
| Sep 11, 2025 | 123.03 | 123.92 | 122.82 | 123.83 | 123.55 | 1.05% | 164,126 |
| Sep 10, 2025 | 122.90 | 123.09 | 122.26 | 122.54 | 122.26 | 0.66% | 176,700 |
| Sep 9, 2025 | 121.46 | 121.81 | 121.05 | 121.74 | 121.46 | 0.25% | 85,234 |
| Sep 8, 2025 | 121.47 | 121.64 | 121.20 | 121.44 | 121.16 | 0.21% | 79,132 |
| Sep 5, 2025 | 121.75 | 122.04 | 120.45 | 121.18 | 120.90 | -0.46% | 68,900 |
| Sep 4, 2025 | 121.00 | 121.79 | 120.58 | 121.74 | 121.46 | 0.53% | 76,142 |
| Sep 3, 2025 | 120.88 | 121.29 | 120.59 | 121.10 | 120.82 | 0.61% | 66,540 |
| Sep 2, 2025 | 119.84 | 120.38 | 119.22 | 120.37 | 120.10 | -0.85% | 91,410 |