iShares ESG MSCI KLD 400 ETF DSI
139.97 USD -0.88 (-0.62%)
Regular-session close
139.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
138.87 Day range 140.72
117.53 52-week range 150.09
- YTD
- +8.65%
- 1 year
- +10.54%
DSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 141.55 | 140.71 | 138.87 | 139.97 | -0.88 | -0.62% | 113,009 |
| Nov 12, 2026 | 139.40 | 141.88 | 139.40 | 140.85 | -0.85 | -0.60% | 96,800 |
| Nov 11, 2026 | 141.01 | 142.32 | 140.72 | 141.70 | +1.90 | +1.36% | 104,400 |
| Nov 10, 2026 | 140.04 | 140.57 | 138.87 | 139.80 | -1.31 | -0.93% | 152,300 |
| Nov 9, 2026 | 139.12 | 141.55 | 138.98 | 141.11 | +2.62 | +1.89% | 240,600 |
| Nov 6, 2026 | 138.30 | 139.80 | 138.30 | 138.49 | +0.54 | +0.39% | 127,300 |
| Nov 5, 2026 | 144.26 | 144.26 | 137.83 | 137.95 | -6.95 | -4.80% | 219,800 |
| Nov 4, 2026 | 143.93 | 145.22 | 143.93 | 144.90 | +2.07 | +1.45% | 121,900 |
| Nov 3, 2026 | 142.77 | 143.39 | 142.53 | 142.83 | +0.74 | +0.52% | 135,200 |
| Nov 2, 2026 | 143.88 | 144.83 | 142.04 | 142.09 | -0.84 | -0.59% | 141,200 |
| Oct 30, 2026 | 144.27 | 144.44 | 141.97 | 142.93 | -3.12 | -2.14% | 86,000 |
| Oct 29, 2026 | 145.91 | 146.05 | 145.26 | 146.05 | -1.71 | -1.16% | 275,500 |
| Oct 28, 2026 | 147.59 | 147.89 | 147.18 | 147.76 | +0.51 | +0.35% | 53,900 |
| Oct 27, 2026 | 146.78 | 147.61 | 146.41 | 147.25 | +0.81 | +0.55% | 359,900 |
| Oct 26, 2026 | 145.69 | 146.79 | 145.69 | 146.44 | +1.41 | +0.97% | 121,200 |
| Oct 23, 2026 | 144.94 | 145.70 | 144.78 | 145.03 | -0.73 | -0.50% | 108,000 |
| Oct 22, 2026 | 146.41 | 146.68 | 145.31 | 145.76 | -2.08 | -1.41% | 108,900 |
| Oct 21, 2026 | 147.46 | 147.96 | 146.83 | 147.84 | +1.03 | +0.70% | 162,500 |
| Oct 20, 2026 | 146.09 | 147.43 | 145.68 | 146.81 | +0.66 | +0.45% | 140,300 |
| Oct 19, 2026 | 146.34 | 146.98 | 146.07 | 146.15 | +0.67 | +0.46% | 188,900 |
| Oct 16, 2026 | 147.68 | 147.68 | 145.00 | 145.48 | -2.05 | -1.39% | 97,900 |
| Oct 15, 2026 | 146.15 | 147.74 | 145.88 | 147.53 | +0.39 | +0.27% | 109,600 |
| Oct 14, 2026 | 148.53 | 148.72 | 146.64 | 147.14 | -2.15 | -1.44% | 77,400 |
| Oct 13, 2026 | 148.92 | 149.37 | 148.61 | 149.29 | +0.27 | +0.18% | 66,400 |
| Oct 12, 2026 | 149.21 | 149.26 | 148.87 | 149.02 | -0.23 | -0.15% | 64,600 |
| Oct 9, 2026 | 149.30 | 149.50 | 148.96 | 149.25 | +0.86 | +0.58% | 99,900 |
| Oct 8, 2026 | 148.75 | 149.10 | 147.69 | 148.39 | -0.81 | -0.54% | 114,700 |
| Oct 7, 2026 | 149.23 | 149.43 | 148.68 | 149.20 | -0.89 | -0.59% | 93,200 |
| Oct 6, 2026 | 150.25 | 150.74 | 150.06 | 150.09 | +0.63 | +0.42% | 142,300 |
| Oct 5, 2026 | 148.09 | 149.73 | 148.09 | 149.46 | +1.37 | +0.93% | 174,300 |
| Oct 2, 2026 | 148.19 | 148.67 | 147.74 | 148.09 | +1.38 | +0.94% | 96,700 |
| Oct 1, 2026 | 147.07 | 147.12 | 145.93 | 146.71 | +0.53 | +0.36% | 91,600 |
| Sep 30, 2026 | 146.73 | 147.41 | 146.18 | 146.18 | -0.03 | -0.02% | 80,600 |
| Sep 29, 2026 | 146.83 | 146.83 | 145.81 | 146.21 | -0.30 | -0.20% | 80,600 |
| Sep 28, 2026 | 146.49 | 147.12 | 145.95 | 146.51 | -0.67 | -0.46% | 94,900 |
| Sep 25, 2026 | 146.63 | 147.38 | 146.40 | 147.18 | +0.92 | +0.63% | 81,700 |
| Sep 24, 2026 | 145.58 | 146.54 | 145.41 | 146.26 | -0.21 | -0.14% | 92,400 |
| Sep 23, 2026 | 147.50 | 147.59 | 146.33 | 146.47 | -1.16 | -0.79% | 54,900 |
| Sep 22, 2026 | 147.99 | 148.13 | 147.31 | 147.63 | -0.03 | -0.02% | 128,700 |
| Sep 21, 2026 | 146.41 | 147.90 | 146.23 | 147.66 | +2.35 | +1.62% | 89,100 |
| Sep 18, 2026 | 145.48 | 145.48 | 144.58 | 145.31 | +0.16 | +0.11% | 68,600 |
| Sep 17, 2026 | 145.37 | 145.37 | 144.84 | 145.15 | +1.79 | +1.25% | 86,200 |
| Sep 16, 2026 | 144.48 | 144.96 | 142.55 | 143.36 | -0.57 | -0.40% | 51,800 |
| Sep 15, 2026 | 144.49 | 144.49 | 143.81 | 143.93 | -1.00 | -0.69% | 71,200 |
| Sep 14, 2026 | 144.24 | 145.41 | 144.15 | 144.93 | -0.50 | -0.34% | 97,600 |
| Sep 11, 2026 | 145.53 | 145.85 | 145.42 | 145.43 | +1.26 | +0.87% | 75,600 |
| Sep 10, 2026 | 144.56 | 144.79 | 144.11 | 144.17 | -1.44 | -0.99% | 98,900 |
| Sep 9, 2026 | 146.08 | 146.08 | 145.55 | 145.61 | -0.97 | -0.66% | 63,200 |
| Sep 8, 2026 | 147.24 | 147.42 | 146.44 | 146.58 | -0.82 | -0.56% | 90,800 |
| Sep 4, 2026 | 147.70 | 148.07 | 147.29 | 147.40 | -0.54 | -0.37% | 69,200 |
| Sep 3, 2026 | 146.78 | 148.34 | 146.78 | 147.94 | +1.93 | +1.32% | 86,000 |
| Sep 2, 2026 | 145.32 | 146.25 | 145.16 | 146.01 | +0.84 | +0.58% | 55,900 |
| Sep 1, 2026 | 145.80 | 146.17 | 144.77 | 145.17 | -1.82 | -1.24% | 91,700 |
| Aug 31, 2026 | 147.09 | 147.27 | 146.78 | 146.99 | -0.35 | -0.24% | 106,900 |
| Aug 28, 2026 | 148.53 | 148.93 | 147.29 | 147.34 | -1.31 | -0.88% | 265,300 |
| Aug 27, 2026 | 147.57 | 148.93 | 147.39 | 148.65 | +2.21 | +1.51% | 411,000 |
| Aug 26, 2026 | 146.11 | 146.82 | 146.06 | 146.44 | -0.16 | -0.11% | 160,300 |
| Aug 25, 2026 | 146.52 | 146.78 | 146.05 | 146.60 | +0.68 | +0.47% | 92,200 |
| Aug 24, 2026 | 146.40 | 146.41 | 145.81 | 145.92 | -0.70 | -0.48% | 100,200 |
| Aug 21, 2026 | 146.42 | 146.85 | 146.18 | 146.62 | +0.96 | +0.66% | 78,800 |
| Aug 20, 2026 | 146.04 | 146.46 | 145.58 | 145.66 | -0.84 | -0.57% | 71,500 |
| Aug 19, 2026 | 146.86 | 147.28 | 146.38 | 146.50 | +0.30 | +0.21% | 92,700 |
| Aug 18, 2026 | 146.45 | 146.57 | 146.16 | 146.20 | -1.21 | -0.82% | 62,700 |
| Aug 17, 2026 | 148.13 | 148.34 | 147.40 | 147.41 | -0.97 | -0.65% | 57,200 |
| Aug 14, 2026 | 148.46 | 148.76 | 148.10 | 148.38 | +0.02 | +0.01% | 58,600 |
65 days, newest first. Daily bars as drawn on the DSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.