DSI Price

iShares MSCI KLD 400 Social ETF (DSI)

73.67

+1.54 (+2.13%) USD | Mar 05, 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Mar 05, 2021	73.01	73.85	71.44	73.67	166190.0
Mar 04, 2021	73.14	73.57	71.30	72.13	150883.0
Mar 03, 2021	74.18	74.32	73.17	73.22	110634.0
Mar 02, 2021	75.04	75.05	74.35	74.39	154513.0
Mar 01, 2021	74.34	75.21	74.34	74.97	202640.0
Feb 26, 2021	74.01	74.23	72.89	73.30	196635.0
Feb 25, 2021	75.31	75.50	73.31	73.64	139195.0
Feb 24, 2021	74.42	75.66	74.16	75.61	209918.0
Feb 23, 2021	74.10	74.93	73.21	74.61	188195.0
Feb 22, 2021	74.68	75.11	74.55	74.57	120088.0
Feb 19, 2021	75.62	75.67	75.14	75.17	171927.0
Feb 18, 2021	75.11	75.51	74.83	75.37	193774.0
Feb 17, 2021	75.20	75.68	75.02	75.63	146204.0
Feb 16, 2021	75.93	76.04	75.52	75.63	150298.0
Feb 12, 2021	75.20	75.67	75.15	75.63	156421.0
Feb 11, 2021	75.32	75.42	74.91	75.36	170148.0
Feb 10, 2021	75.45	75.45	74.56	74.99	156324.0
Feb 09, 2021	75.05	75.20	74.89	75.08	115936.0
Feb 08, 2021	74.97	75.17	74.72	75.17	204723.0
Feb 05, 2021	74.65	74.77	74.29	74.58	159660.0
Feb 04, 2021	73.77	74.22	73.62	74.22	121484.0
Feb 03, 2021	73.55	73.86	73.20	73.49	90648.00
Feb 02, 2021	72.80	73.48	72.80	73.15	140063.0
Feb 01, 2021	71.58	72.34	71.10	72.09	142102.0
Jan 29, 2021	71.96	72.05	70.50	70.80	459628.0

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

36.72

Minimum

Jun 27 2016

75.63

Maximum

Feb 12 2021

51.31

Average

50.62

Median

May 24 2018

Price Benchmarks