DSI Price Insights

iShares MSCI KLD 400 Social ETF (DSI)

113.61 +0.28 (+0.25%) USD | NYSEARCA | Nov 22, 16:00

113.62 +0.01 (+0.01%) 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
Nov 22, 2024	113.42	113.68	113.16	113.61	145973.0
Nov 21, 2024	113.23	113.60	112.00	113.33	101330.0
Nov 20, 2024	112.42	112.82	111.72	112.60	90271.00
Nov 19, 2024	111.46	112.85	111.39	112.82	161184.0
Nov 18, 2024	111.68	112.40	111.54	112.10	139074.0
Nov 15, 2024	--	112.56	111.35	111.65	121847.0
Nov 14, 2024	114.16	114.23	113.15	113.29	86333.00
Nov 13, 2024	114.29	114.50	113.77	114.06	105041.0
Nov 12, 2024	114.45	114.66	113.78	114.20	104847.0
Nov 11, 2024	114.79	114.84	114.20	114.53	74348.00
Nov 08, 2024	113.78	114.39	113.76	114.12	432363.0
Nov 07, 2024	113.01	113.87	113.01	113.75	116324.0
Nov 06, 2024	112.03	112.83	111.59	112.63	77294.00
Nov 05, 2024	108.47	109.65	108.47	109.60	81767.00
Nov 04, 2024	108.52	108.82	108.02	108.28	82615.00
Nov 01, 2024	108.36	109.17	108.35	108.39	80968.00
Oct 31, 2024	109.29	109.29	107.76	107.76	91791.00
Oct 30, 2024	110.51	110.96	110.11	110.23	107266.0
Oct 29, 2024	110.02	110.56	109.75	110.29	98653.00
Oct 28, 2024	110.67	110.67	110.09	110.10	72834.00
Oct 25, 2024	110.24	110.91	109.71	109.96	170102.0
Oct 24, 2024	109.88	109.99	109.34	109.82	126727.0
Oct 23, 2024	109.96	109.96	108.71	109.35	82871.00
Oct 22, 2024	109.86	110.50	109.84	110.32	79349.00
Oct 21, 2024	110.18	110.52	109.68	110.31	79193.00

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

42.17

Minimum

Mar 23 2020

114.53

Maximum

Nov 11 2024

80.03

Average

79.74

Median

Price Benchmarks