DSI Price

iShares MSCI KLD 400 Social ETF (DSI)

81.78

-0.26 (-0.32%) USD | Jun 15, 12:41

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Jun 14, 2021	81.96	82.04	81.58	82.04	91654.00
Jun 11, 2021	81.92	81.94	81.62	81.94	69458.00
Jun 10, 2021	81.56	81.81	81.36	81.71	128876.0
Jun 09, 2021	81.83	81.83	81.36	81.40	99095.00
Jun 08, 2021	81.81	81.81	81.19	81.58	97102.00
Jun 07, 2021	81.61	81.65	81.32	81.53	147761.0
Jun 04, 2021	81.16	81.62	81.16	81.59	91806.00
Jun 03, 2021	80.57	80.92	80.20	80.67	125732.0
Jun 02, 2021	81.00	81.24	80.84	80.97	109098.0
Jun 01, 2021	81.49	81.49	80.78	80.92	121225.0
May 28, 2021	81.01	81.14	80.88	80.88	82820.00
May 27, 2021	80.98	80.98	80.63	80.63	240480.0
May 26, 2021	80.68	80.80	80.49	80.75	703913.0
May 25, 2021	80.87	80.87	80.38	80.52	118154.0
May 24, 2021	80.20	80.82	80.16	80.58	89410.00
May 21, 2021	80.18	80.32	79.67	79.72	113156.0
May 20, 2021	79.05	79.94	79.01	79.68	90580.00
May 19, 2021	78.00	78.79	77.73	78.77	263859.0
May 18, 2021	79.66	79.68	78.96	78.97	65202.00
May 17, 2021	79.70	79.70	79.28	79.61	64540.00
May 14, 2021	79.42	80.11	79.37	79.93	127408.0
May 13, 2021	78.13	79.14	78.13	78.80	94870.00
May 12, 2021	79.11	79.27	77.68	77.85	221631.0
May 11, 2021	79.49	79.84	78.99	79.67	137542.0
May 10, 2021	81.41	81.41	80.44	80.45	95645.00

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

36.72

Minimum

Jun 27 2016

82.04

Maximum

Jun 14 2021

53.57

Average

51.95

Median

Apr 08 2020

Price Benchmarks