iShares ESG MSCI KLD 400 ETF (DSI)
145.95
-0.67
(-0.46%)
USD |
NYSEARCA |
Aug 24, 16:00
145.95
0.00 (0.00%)
After-Hours: 20:00
DSI Price : 145.95 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 146.43 | 146.98 | 146.13 | 146.41 | 114013.0 |
| Aug 05, 2026 | 147.96 | 148.20 | 146.48 | 146.56 | 82432.00 |
| Aug 04, 2026 | 144.84 | 147.49 | 144.84 | 147.11 | 235770.0 |
| Aug 03, 2026 | 142.07 | 144.50 | 142.07 | 144.24 | 97490.00 |
| Jul 31, 2026 | 140.83 | 142.00 | 139.76 | 141.46 | 156632.0 |
| Jul 30, 2026 | 138.98 | 139.77 | 138.38 | 139.63 | 107376.0 |
| Jul 29, 2026 | 137.76 | 138.69 | 136.10 | 136.18 | 101151.0 |
| Jul 28, 2026 | 137.46 | 138.65 | 136.95 | 138.09 | 76361.00 |
| Jul 27, 2026 | 138.96 | 139.20 | 137.02 | 137.58 | 92458.00 |
| Jul 24, 2026 | 138.01 | 138.89 | 137.55 | 137.90 | 118100.0 |
| Jul 23, 2026 | 138.48 | 138.66 | 137.39 | 137.85 | 339038.0 |
| Jul 22, 2026 | 140.26 | 141.30 | 140.26 | 140.51 | 70738.00 |
| Jul 21, 2026 | 140.51 | 140.76 | 140.15 | 140.59 | 46788.00 |
| Jul 20, 2026 | 140.41 | 141.03 | 139.50 | 139.65 | 151284.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median