Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares ESG MSCI KLD 400 ETF (NY:DSI)

140.24 -0.56 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2026 140.45 140.45 139.00 140.24 80,449 -0.56(-0.40%)
May 11, 2026 139.98 141.20 139.98 140.80 168,820 +0.27(+0.19%)
May 08, 2026 139.86 140.66 139.74 140.53 86,208 +1.25(+0.90%)
May 07, 2026 139.77 140.08 138.95 139.28 158,350 -0.04(-0.03%)
May 06, 2026 137.67 139.44 137.49 139.32 154,694 +3.16(+2.32%)
May 05, 2026 136.19 136.40 135.98 136.16 80,626 +0.75(+0.55%)
May 04, 2026 135.89 136.20 134.78 135.41 150,065 -0.63(-0.46%)
May 01, 2026 136.23 136.56 135.98 136.04 183,227 +0.14(+0.10%)
Apr 30, 2026 135.10 136.06 134.21 135.90 119,143 +1.36(+1.01%)
Apr 29, 2026 134.57 134.75 133.93 134.54 191,763 +0.04(+0.03%)
Apr 28, 2026 134.21 134.69 133.87 134.50 193,819 -0.81(-0.60%)
Apr 27, 2026 134.39 135.41 134.28 135.31 412,075 +0.85(+0.63%)
Apr 24, 2026 133.14 134.56 133.14 134.46 200,297 +1.87(+1.41%)
Apr 23, 2026 132.80 133.38 131.34 132.59 144,780 -0.76(-0.57%)
Apr 22, 2026 133.27 133.45 132.94 133.35 210,448 +0.92(+0.69%)
Apr 21, 2026 133.33 133.88 132.23 132.43 218,803 -0.64(-0.48%)
Apr 20, 2026 133.06 133.12 132.47 133.07 157,975 -0.21(-0.16%)
Apr 17, 2026 132.54 133.74 132.40 133.28 169,969 +1.73(+1.32%)
Apr 16, 2026 131.29 131.80 130.86 131.55 152,322 +0.68(+0.52%)
Apr 15, 2026 129.87 130.97 129.68 130.87 255,554 +1.20(+0.93%)
Apr 14, 2026 128.37 129.67 128.37 129.67 82,883 +1.95(+1.53%)
Apr 13, 2026 125.66 127.77 125.66 127.72 115,022 +1.67(+1.32%)
Apr 10, 2026 126.53 126.56 125.94 126.05 87,845 -0.20(-0.16%)
Apr 09, 2026 125.47 126.44 125.03 126.25 87,394 +0.36(+0.29%)
Apr 08, 2026 126.39 126.49 125.26 125.89 126,201 +3.00(+2.44%)
Apr 07, 2026 122.29 122.89 121.36 122.89 187,983 +0.07(+0.06%)
Apr 06, 2026 122.39 122.86 122.08 122.82 288,968 +0.49(+0.40%)
Apr 02, 2026 120.45 122.74 120.16 122.33 134,326 +0.18(+0.15%)
Apr 01, 2026 121.83 122.87 121.75 122.15 148,416 +0.96(+0.79%)
Mar 31, 2026 118.95 121.29 118.86 121.19 152,952 +3.66(+3.11%)
Mar 30, 2026 119.04 119.09 117.08 117.53 141,669 -0.42(-0.36%)
Mar 27, 2026 119.41 119.41 117.85 117.95 207,866 -2.17(-1.81%)
Mar 26, 2026 121.51 122.11 120.07 120.12 106,987 -2.32(-1.89%)
Mar 25, 2026 122.77 123.33 122.01 122.44 117,767 +0.67(+0.55%)
Mar 24, 2026 121.64 122.44 121.28 121.77 156,164 -0.63(-0.51%)
Mar 23, 2026 122.85 123.81 122.22 122.40 210,909 +1.24(+1.02%)
Mar 20, 2026 122.93 122.93 120.46 121.16 113,619 -1.98(-1.61%)
Mar 19, 2026 122.48 123.72 122.25 123.14 101,524 -0.28(-0.23%)
Mar 18, 2026 124.88 125.05 123.42 123.42 136,498 -1.83(-1.46%)
Mar 17, 2026 125.42 125.75 125.07 125.25 112,887 +0.39(+0.31%)
Mar 16, 2026 124.67 125.60 124.63 124.86 150,085 +1.31(+1.06%)
Mar 13, 2026 124.98 125.52 123.40 123.55 143,846 -0.71(-0.57%)
Mar 12, 2026 125.30 125.36 124.21 124.26 624,078 -1.99(-1.57%)
Mar 11, 2026 126.51 126.89 125.73 126.25 70,804 -0.01(-0.01%)
Mar 10, 2026 126.46 127.31 125.69 126.26 105,044 -0.14(-0.11%)
Mar 09, 2026 123.98 126.67 123.24 126.40 170,887 +1.18(+0.94%)
Mar 06, 2026 125.42 126.04 125.08 125.22 84,948 -1.87(-1.47%)
Mar 05, 2026 127.06 127.68 126.03 127.08 129,122 -0.76(-0.59%)
Mar 04, 2026 127.23 128.24 127.05 127.84 104,770 +0.87(+0.68%)
Mar 03, 2026 125.84 127.41 125.02 126.97 192,569 -1.34(-1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.