iShares ESG MSCI KLD 400 ETF (DSI)
144.92
-0.51
(-0.35%)
USD |
NYSEARCA |
Sep 14, 16:00
144.92
0.00 (0.00%)
After-Hours: 16:31
DSI Price : 144.92 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 145.53 | 145.85 | 145.42 | 145.43 | 75556.00 |
| Sep 10, 2026 | 144.56 | 144.78 | 144.11 | 144.17 | 98903.00 |
| Sep 09, 2026 | 146.08 | 146.08 | 145.54 | 145.61 | 63179.00 |
| Sep 08, 2026 | 147.24 | 147.42 | 146.44 | 146.58 | 90757.00 |
| Sep 04, 2026 | 147.70 | 148.07 | 147.29 | 147.40 | 69157.00 |
| Sep 03, 2026 | 146.78 | 148.34 | 146.78 | 147.94 | 85954.00 |
| Sep 02, 2026 | 145.32 | 146.25 | 145.16 | 146.01 | 59811.00 |
| Sep 01, 2026 | 145.80 | 146.17 | 144.76 | 145.17 | 91732.00 |
| Aug 31, 2026 | 147.09 | 147.27 | 146.78 | 146.99 | 106908.0 |
| Aug 28, 2026 | 148.53 | 148.93 | 147.29 | 147.34 | 265351.0 |
| Aug 27, 2026 | 147.57 | 148.93 | 147.39 | 148.65 | 410998.0 |
| Aug 26, 2026 | 146.11 | 146.82 | 146.06 | 146.44 | 160281.0 |
| Aug 25, 2026 | 146.52 | 146.78 | 146.05 | 146.60 | 92161.00 |
| Aug 24, 2026 | 146.40 | 146.40 | 145.81 | 145.92 | 100207.0 |
| Aug 21, 2026 | 146.42 | 146.85 | 146.18 | 146.62 | 78835.00 |
| Aug 20, 2026 | 146.04 | 146.46 | 145.58 | 145.66 | 71469.00 |
| Aug 19, 2026 | 146.86 | 147.28 | 146.38 | 146.50 | 92697.00 |
| Aug 18, 2026 | 146.45 | 146.57 | 146.16 | 146.20 | 62676.00 |
| Aug 17, 2026 | 148.13 | 148.34 | 147.40 | 147.41 | 57233.00 |
| Aug 14, 2026 | 148.46 | 148.76 | 148.10 | 148.38 | 58595.00 |
| Aug 13, 2026 | 147.76 | 148.59 | 147.76 | 148.36 | 41562.00 |
| Aug 12, 2026 | 147.45 | 147.46 | 146.99 | 147.28 | 50156.00 |
| Aug 11, 2026 | 147.52 | 147.52 | 146.34 | 146.53 | 72689.00 |
| Aug 10, 2026 | 147.32 | 147.58 | 146.90 | 147.01 | 100292.0 |
| Aug 07, 2026 | 146.99 | 147.62 | 146.80 | 147.32 | 85312.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median