Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

iShares ESG MSCI KLD 400 ETF (DSI)

104.26
+0.49
+(0.47%)
At close: May 7 at 4:00:00 PM EDT
104.26
0.00
(0.00%)
After hours: May 7 at 4:05:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025104.03104.60103.22104.26104.2696,100
May 6, 2025103.55104.50103.42103.77103.77102,800
May 5, 2025104.33105.24104.24104.67104.67157,900
May 2, 2025104.42105.23104.37104.85104.85114,900
May 1, 2025103.46104.24102.89103.01103.01161,500
Apr 30, 2025100.37102.1999.47101.78101.78117,800
Apr 29, 2025100.86101.96100.82101.71101.71113,500
Apr 28, 2025101.22101.4899.92101.10101.10123,600
Apr 25, 2025100.31101.3099.84101.16101.16126,200
Apr 24, 202598.35100.2798.19100.14100.14137,100
Apr 23, 202599.0299.8397.8298.0998.09119,300
Apr 22, 202595.3796.7995.1296.5396.53172,900
Apr 21, 202595.4995.5893.2494.2594.25229,300
Apr 17, 202596.9597.3996.1496.6596.65152,100
Apr 16, 202597.7698.3795.6396.7896.78132,900
Apr 15, 202599.51100.1899.0299.2599.2583,400
Apr 14, 2025100.21100.2698.6399.5299.52120,400
Apr 11, 202596.8098.9996.1998.6198.61153,300
Apr 10, 202598.2798.2894.2896.9696.96188,800
Apr 9, 202591.23100.7291.11100.39100.39270,700
Apr 8, 202595.9196.7590.3691.6291.62311,300
Apr 7, 202590.5396.4689.1693.1393.13330,000
Apr 4, 202596.9497.1193.4893.5893.58289,400
Apr 3, 2025100.22100.8998.9999.1199.11186,300
Apr 2, 2025101.81103.97101.77103.57103.5795,700
Apr 1, 2025102.18103.21101.58102.90102.90196,300
Mar 31, 2025100.64102.57100.20102.41102.41147,400
Mar 28, 2025103.78103.96101.82102.01102.01184,000
Mar 27, 2025104.11104.87103.85104.08104.08208,100
Mar 26, 2025105.68105.85104.23104.54104.5488,100
Mar 25, 2025105.88106.00105.60105.96105.96149,600
Mar 24, 2025105.08106.00105.08105.77105.77174,100
Mar 21, 2025103.17103.95102.78103.85103.8585,800
Mar 20, 2025103.60104.71103.40104.04104.04127,800
Mar 19, 2025103.63105.05103.46104.31104.31131,200
Mar 18, 2025 0.275 Dividend
Mar 18, 2025104.04104.04102.96103.31103.31220,300
Mar 17, 2025104.12105.34104.12104.80104.5395,900
Mar 14, 2025102.83104.38102.83104.20103.93116,900
Mar 13, 2025103.17103.23101.68101.98101.71147,100
Mar 12, 2025103.48103.72102.24103.20102.93131,600
Mar 11, 2025102.98103.56101.59102.30102.03183,600
Mar 10, 2025104.53105.08102.48103.18102.91141,700
Mar 7, 2025105.00106.42104.15106.19105.91103,000
Mar 6, 2025105.78106.84105.08105.42105.14132,600
Mar 5, 2025106.00107.59105.56107.34107.06123,800
Mar 4, 2025106.08107.57104.90105.94105.66140,700
Mar 3, 2025109.39109.58106.32106.92106.64306,400
Feb 28, 2025107.47109.19106.97109.10108.81162,300
Feb 27, 2025109.98109.98107.42107.48107.20616,800
Feb 26, 2025109.99110.61109.10109.55109.2691,500
Feb 25, 2025110.21110.26108.86109.44109.1592,600
Feb 24, 2025111.48111.69110.23110.31110.0293,200
Feb 21, 2025113.20113.20110.85110.90110.61111,300
Feb 20, 2025113.33113.33112.46113.09112.7968,100
Feb 19, 2025112.60113.39112.54113.24112.9479,000
Feb 18, 2025112.55112.83112.36112.81112.51165,400
Feb 14, 2025112.43112.43112.05112.20111.9190,100
Feb 13, 2025111.19112.33111.11112.25111.9683,700
Feb 12, 2025110.25111.15110.25110.86110.5765,900
Feb 11, 2025111.21111.64111.12111.50111.2198,500
Feb 10, 2025111.55112.05111.51111.70111.4192,800
Feb 7, 2025112.24112.37110.83111.05110.76130,900
Feb 6, 2025112.08112.10111.44112.04111.7591,100
Feb 5, 2025111.22111.89110.77111.83111.54152,900
Feb 4, 2025110.97111.61110.97111.42111.13109,600
Feb 3, 2025110.01111.59109.73111.01110.72160,100
Jan 31, 2025112.96113.74112.00112.00111.71948,900
Jan 30, 2025112.27112.85111.64112.69112.39166,800
Jan 29, 2025113.02113.10111.89112.31112.02183,200
Jan 28, 2025112.35113.35111.39113.18112.8891,200
Jan 27, 2025111.69112.54111.49111.97111.68136,900
Jan 24, 2025115.71115.71114.81114.98114.6897,100
Jan 23, 2025114.74115.66114.67115.66115.36163,300
Jan 22, 2025114.96115.40114.93115.14114.84103,100
Jan 21, 2025113.56114.18113.20114.08113.78201,500
Jan 17, 2025112.85113.35112.64112.79112.49108,000
Jan 16, 2025111.91112.10111.40111.57111.28143,600
Jan 15, 2025111.22111.92110.96111.69111.4088,200
Jan 14, 2025110.08110.21108.88109.58109.2965,900
Jan 13, 2025108.00109.36107.82109.32109.03172,800
Jan 10, 2025110.08110.08108.87109.14108.85130,000
Jan 8, 2025111.00111.25110.32111.08110.7985,000
Jan 7, 2025113.03113.15110.53110.86110.57105,400
Jan 6, 2025112.87113.48112.18112.58112.28165,500
Jan 3, 2025110.62111.94110.62111.80111.51138,100
Jan 2, 2025110.89111.25109.30110.03109.74164,900
Dec 31, 2024111.28111.36110.11110.25109.96121,000
Dec 30, 2024110.71111.62110.25110.86110.57131,500
Dec 27, 2024112.73112.73111.32112.07111.7886,400
Dec 26, 2024113.12113.64112.87113.46113.16110,400
Dec 24, 2024112.38113.48112.38113.45113.1587,600
Dec 23, 2024111.59112.33111.02112.24111.95144,200
Dec 20, 2024109.74112.43109.62111.52111.23167,700
Dec 19, 2024111.54111.81110.31110.38110.09165,900
Dec 18, 2024114.00114.56110.40110.42110.13161,000
Dec 17, 2024 0.323 Dividend
Dec 17, 2024113.83114.15113.63113.95113.65127,200
Dec 16, 2024114.51114.85114.27114.55113.93180,500
Dec 13, 2024115.03115.13114.09114.31113.6992,600
Dec 12, 2024115.42115.56114.95114.95114.33114,300
Dec 11, 2024114.98115.76114.89115.71115.0864,500
Dec 10, 2024114.81115.00114.21114.35113.73124,600
Dec 9, 2024115.26115.26114.60114.71114.0978,800
Dec 6, 2024115.49115.78115.13115.36114.7373,400
Dec 5, 2024115.45115.63115.24115.30114.6772,900
Dec 4, 2024114.81115.51114.60115.51114.88125,500
Dec 3, 2024114.42114.50114.12114.42113.8090,600
Dec 2, 2024114.35114.74114.33114.66114.04102,300
Nov 29, 2024113.85114.54113.77114.31113.6946,300
Nov 27, 2024113.92114.11113.28113.60112.98116,700
Nov 26, 2024113.90114.30113.68114.19113.57137,800
Nov 25, 2024114.27114.52113.50113.70113.0888,900
Nov 22, 2024113.23113.68113.16113.61112.99146,000
Nov 21, 2024113.29113.60112.00113.33112.71101,300
Nov 20, 2024112.82112.82111.73112.60111.9990,300
Nov 19, 2024111.42112.85111.39112.82112.21161,200
Nov 18, 2024111.68112.40111.54112.10111.49139,100
Nov 15, 2024112.50112.56111.35111.65111.04121,800
Nov 14, 2024114.23114.23113.15113.29112.6786,400
Nov 13, 2024114.29114.50113.77114.06113.44105,000
Nov 12, 2024114.38114.66113.78114.20113.58104,800
Nov 11, 2024114.64114.84114.20114.53113.9174,400
Nov 8, 2024113.78114.39113.77114.12113.50432,400
Nov 7, 2024113.01113.87113.01113.75113.13116,300
Nov 6, 2024112.03112.83111.59112.63112.0277,300
Nov 5, 2024108.47109.65108.47109.60109.0082,000
Nov 4, 2024108.52108.82108.03108.28107.6982,600
Nov 1, 2024108.36109.17108.35108.39107.8081,000
Oct 31, 2024109.29109.29107.76107.76107.1791,800
Oct 30, 2024110.51110.96110.11110.23109.63107,300
Oct 29, 2024110.02110.57109.75110.29109.6998,700
Oct 28, 2024110.67110.67110.09110.10109.5072,800
Oct 25, 2024110.24110.91109.71109.96109.36170,100
Oct 24, 2024109.88109.99109.35109.82109.22126,700
Oct 23, 2024109.96109.96108.71109.35108.7682,900
Oct 22, 2024109.86110.51109.84110.32109.7279,300
Oct 21, 2024110.18110.52109.68110.31109.7179,200
Oct 18, 2024110.43110.51110.18110.41109.8142,600
Oct 17, 2024110.97110.97110.10110.10109.5084,200
Oct 16, 2024109.73110.36109.46110.21109.6189,600
Oct 15, 2024110.73110.93109.37109.61109.0189,400
Oct 14, 2024109.74110.72109.74110.53109.9367,000
Oct 11, 2024108.80109.59108.80109.45108.85101,900
Oct 10, 2024108.75109.30108.73108.97108.3865,500
Oct 9, 2024108.78109.25108.71109.19108.6051,700
Oct 8, 2024107.93108.73107.84108.62108.0355,400
Oct 7, 2024108.03108.18107.29107.43106.8567,100
Oct 4, 2024108.28108.30107.43108.21107.6286,200
Oct 3, 2024107.29107.84107.09107.41106.8388,300
Oct 2, 2024107.17107.68106.72107.48106.90116,500
Oct 1, 2024108.80108.80107.16107.57106.9988,400
Sep 30, 2024108.18108.87107.70108.79108.20118,700
Sep 27, 2024108.94109.02108.28108.54107.95137,700
Sep 26, 2024109.09109.15108.17108.70108.1186,800
Sep 25, 2024108.07108.36107.85108.02107.4351,400
Sep 24, 2024108.12108.45107.63108.43107.8446,000
Sep 23, 2024107.93108.07107.67107.91107.3263,300
Sep 20, 2024107.75107.84107.27107.68107.0958,300
Sep 19, 2024108.22108.53107.73108.11107.52142,100
Sep 18, 2024107.03107.83106.25106.25105.6783,600
Sep 17, 2024107.54107.68106.62106.96106.3853,500
Sep 16, 2024106.52106.95106.39106.94106.36126,700
Sep 13, 2024106.04106.66106.04106.51105.9363,500
Sep 12, 2024105.11105.92104.77105.85105.27315,200
Sep 11, 2024103.55105.07101.93104.91104.3476,300
Sep 10, 2024103.24103.58102.42103.50102.9461,800
Sep 9, 2024102.39102.94102.06102.67102.1175,400
Sep 6, 2024103.39103.65101.40101.53100.98105,400
Sep 5, 2024103.31104.03102.77103.23102.67564,500
Sep 4, 2024103.25104.28103.19103.51102.9577,200
Sep 3, 2024105.55105.55103.31103.72103.1686,900
Aug 30, 2024105.65106.27105.00106.26105.6864,500
Aug 29, 2024105.66106.33105.01105.09104.5299,100
Aug 28, 2024106.32106.32104.98105.56104.9968,900
Aug 27, 2024105.78106.44105.78106.39105.8154,200
Aug 26, 2024106.67106.94105.86106.09105.5153,600
Aug 23, 2024105.79106.63105.65106.61106.0345,900
Aug 22, 2024106.72106.81104.92105.04104.4751,700
Aug 21, 2024106.02106.55105.90106.33105.7547,400
Aug 20, 2024106.01106.34105.79105.92105.3442,000
Aug 19, 2024104.90106.22104.90106.20105.6260,500
Aug 16, 2024104.15104.93104.15104.82104.2570,600
Aug 15, 2024103.62104.53103.62104.53103.9690,700
Aug 14, 2024102.64102.83101.99102.63102.0742,500
Aug 13, 2024101.14102.40101.14102.40101.8447,300
Aug 12, 2024100.54100.85100.14100.4099.8567,600
Aug 9, 2024100.01100.5499.60100.3799.8252,200
Aug 8, 202498.77100.3098.64100.0899.54214,100
Aug 7, 2024100.31100.4997.7297.8497.3188,500
Aug 6, 202498.54100.3198.2998.8698.3289,200
Aug 5, 202496.6399.1596.5397.8197.28129,400
Aug 2, 2024101.38101.5899.96100.90100.3576,000
Aug 1, 2024104.60105.48102.16102.86102.3070,100
Jul 31, 2024104.48105.24104.22104.65104.0858,900
Jul 30, 2024103.80103.97102.10102.70102.1453,900
Jul 29, 2024104.04104.25103.42103.76103.20168,900
Jul 26, 2024103.08104.01103.05103.45102.8947,300
Jul 25, 2024102.74104.22102.05102.25101.69143,500
Jul 24, 2024104.40104.40102.63102.77102.21112,300
Jul 23, 2024106.13106.35105.65105.71105.1453,400
Jul 22, 2024105.48106.27105.32106.27105.6974,400
Jul 19, 2024105.26105.59104.39104.52103.95150,100
Jul 18, 2024106.56106.75105.11105.60105.03105,700
Jul 17, 2024106.48106.93106.10106.10105.52124,900
Jul 16, 2024107.40107.78107.19107.69107.10107,100
Jul 15, 2024107.35107.95106.86107.19106.61113,500
Jul 12, 2024106.44107.82106.41107.01106.43455,900
Jul 11, 2024107.37107.59106.15106.24105.66149,500
Jul 10, 2024106.45107.30106.33107.20106.6256,300
Jul 9, 2024106.32106.42105.98106.05105.4759,500
Jul 8, 2024106.02106.33105.91106.08105.5070,600
Jul 5, 2024105.39105.91105.25105.75105.18119,200
Jul 3, 2024104.56105.48104.56105.46104.8947,800
Jul 2, 2024103.57104.59103.57104.58104.0147,500
Jul 1, 2024104.12104.12103.40103.93103.3670,200
Jun 28, 2024104.39105.13103.68103.85103.2977,700
Jun 27, 2024104.20104.57104.10104.27103.7056,500
Jun 26, 2024104.06104.46103.93104.46103.8982,900
Jun 25, 2024104.04104.53103.81104.51103.9451,800
Jun 24, 2024104.29104.70103.71103.74103.1894,000
Jun 21, 2024104.40104.66104.00104.44103.8782,300
Jun 20, 2024105.24105.24104.18104.44103.8784,400
Jun 18, 2024104.20104.87104.20104.77104.20129,300
Jun 17, 2024103.48104.48103.25104.27103.7070,300
Jun 14, 2024103.17103.62103.02103.62103.0667,000
Jun 13, 2024103.56103.56102.98103.35102.7961,700
Jun 12, 2024103.25103.73102.95103.27102.71133,600
Jun 11, 2024 0.216 Dividend
Jun 11, 2024101.97102.17101.50102.17101.6136,900
Jun 10, 2024101.96102.57101.70102.45101.6857,500
Jun 7, 2024102.18102.70101.96102.18101.4164,000
Jun 6, 2024102.63102.77102.07102.47101.7076,700
Jun 5, 2024101.64102.52101.36102.52101.7559,300
Jun 4, 2024100.66101.19100.38101.03100.2781,800
Jun 3, 2024101.17101.2599.84100.80100.04105,700
May 31, 2024100.16100.7198.91100.6099.8480,600
May 30, 2024100.52100.5299.5799.8499.0966,700
May 29, 2024100.80101.21100.73100.95100.1983,700
May 28, 2024101.69101.76101.22101.68100.91102,500
May 24, 2024101.13101.43100.84101.40100.6454,200
May 23, 2024102.15102.15100.61100.91100.1566,500
May 22, 2024101.40101.49100.77101.24100.4882,100
May 21, 2024101.11101.52101.00101.50100.7456,800
May 20, 2024101.02101.46101.02101.32100.5662,100
May 17, 2024100.99101.06100.53100.97100.2174,900
May 16, 2024101.10101.38100.92100.96100.2064,400
May 15, 2024100.23101.10100.23101.03100.2795,600
May 14, 202499.2199.8099.1399.6698.9166,100
May 13, 202499.3699.3698.9399.1698.4171,400
May 10, 202499.2699.4698.9299.1698.4174,600
May 9, 202498.6098.9398.3898.9398.1893,600
May 8, 202498.2198.6598.1898.5597.8181,100

Related Tickers