DSI Price

iShares MSCI KLD 400 Social ETF (DSI)

74.79

+2.37 (+3.27%) USD | NYSEARCA | Jun 24, 16:00

74.84

+0.05 (+0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Jun 24, 2022	73.01	74.84	73.01	74.79	352799.0
Jun 23, 2022	72.12	72.46	71.46	72.42	303949.0
Jun 22, 2022	70.92	72.45	70.92	71.68	303960.0
Jun 21, 2022	70.97	72.00	70.97	71.72	669387.0
Jun 17, 2022	69.61	70.47	69.19	69.94	331384.0
Jun 16, 2022	70.37	70.40	69.10	69.60	446682.0
Jun 15, 2022	71.58	72.88	70.70	72.00	251985.0
Jun 14, 2022	71.37	71.53	70.28	70.83	350532.0
Jun 13, 2022	71.91	72.22	70.67	71.00	771386.0
Jun 10, 2022	74.89	74.92	73.79	73.82	653007.0
Jun 09, 2022	77.42	77.98	76.11	76.12	279027.0
Jun 08, 2022	78.50	78.76	77.80	77.91	107914.0
Jun 07, 2022	77.43	78.87	77.34	78.80	319542.0
Jun 06, 2022	78.76	79.12	77.89	78.08	481992.0
Jun 03, 2022	78.19	78.59	77.69	77.89	238768.0
Jun 02, 2022	77.33	79.26	77.17	79.22	174368.0
Jun 01, 2022	78.54	78.76	76.96	77.50	287112.0
May 31, 2022	78.40	78.78	77.54	78.11	694206.0
May 27, 2022	77.26	78.72	77.26	78.72	341139.0
May 26, 2022	75.40	76.99	75.40	76.68	294187.0
May 25, 2022	74.03	75.52	74.03	75.14	228712.0
May 24, 2022	74.20	74.55	73.11	74.27	231831.0
May 23, 2022	74.37	75.22	73.91	75.05	218184.0
May 20, 2022	74.68	74.69	72.08	73.81	370879.0
May 19, 2022	73.79	74.79	73.47	73.94	512623.0

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

93.49

Maximum

Dec 29 2021

62.47

Average

56.06

Median

Jul 25 2019

Price Benchmarks