DSI Price Insights

iShares MSCI KLD 400 Social ETF (DSI)

96.01 +0.47 (+0.49%) USD | NYSEARCA | May 02, 13:30

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.

Date	Open	High	Low	Close	Volume
May 01, 2024	95.93	97.08	95.48	95.54	92292.00
Apr 30, 2024	97.37	97.57	96.17	96.17	94947.00
Apr 29, 2024	97.90	97.99	97.25	97.88	130949.0
Apr 26, 2024	97.38	98.01	97.35	97.64	68473.00
Apr 25, 2024	95.21	96.42	95.03	96.27	103409.0
Apr 24, 2024	96.90	96.97	96.12	96.54	69814.00
Apr 23, 2024	95.63	96.57	95.63	96.38	102012.0
Apr 22, 2024	94.86	95.71	94.35	95.24	61136.00
Apr 19, 2024	95.19	95.51	94.05	94.27	84823.00
Apr 18, 2024	95.92	96.22	95.23	95.31	89054.00
Apr 17, 2024	96.75	96.77	95.51	95.63	74700.00
Apr 16, 2024	96.43	96.91	96.07	96.29	245328.0
Apr 15, 2024	98.51	98.54	96.19	96.32	136704.0
Apr 12, 2024	98.46	98.52	97.40	97.64	88630.00
Apr 11, 2024	98.92	99.47	98.23	99.20	123093.0
Apr 10, 2024	98.41	98.90	98.13	98.50	237248.0
Apr 09, 2024	99.83	99.83	98.57	99.61	86085.00
Apr 08, 2024	99.39	99.72	99.24	99.43	141180.0
Apr 05, 2024	98.51	99.68	98.51	99.24	234123.0
Apr 04, 2024	100.42	100.55	98.27	98.27	158478.0
Apr 03, 2024	99.51	100.16	99.51	99.74	84014.00
Apr 02, 2024	99.84	99.95	99.39	99.87	135105.0
Apr 01, 2024	101.07	101.23	100.44	100.76	111335.0
Mar 28, 2024	100.69	101.08	100.69	100.81	108785.0
Mar 27, 2024	100.73	100.77	100.06	100.77	103280.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

42.17

Minimum

Mar 23 2020

100.81

Maximum

Mar 28 2024

74.30

Average

75.64

Median

Price Benchmarks