iShares ESG MSCI KLD 400 ... (DSI)
AMEX: DSI
· Real-Time Price · USD
126.61
-0.12 (-0.09%)
At close: Oct 03, 2025, 3:59 PM
126.71
0.08%
After-hours: Oct 03, 2025, 05:46 PM EDT
DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 126.84 | 127.28 | 126.43 | 126.71 | 126.71 | -0.02% | 87,812 |
| Oct 2, 2025 | 127.10 | 127.23 | 126.28 | 126.73 | 126.73 | 0.06% | 73,844 |
| Oct 1, 2025 | 125.38 | 126.77 | 125.38 | 126.66 | 126.66 | 0.56% | 80,930 |
| Sep 30, 2025 | 125.00 | 126.03 | 124.95 | 125.95 | 125.95 | 0.53% | 147,504 |
| Sep 29, 2025 | 125.24 | 125.71 | 124.96 | 125.28 | 125.28 | 0.47% | 57,527 |
| 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 |
Page 1 of 136