iShares MSCI KLD 400 Social ETF (DSI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

96.38

+1.14

(+1.20%)

At close: 04:00PM EDT

91.64

-4.74

(-4.92%)

After hours:

06:00PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	95.63	96.57	95.67	96.38	96.38	101,998
Apr 22, 2024	94.86	95.71	94.35	95.24	95.24	61,100
Apr 19, 2024	95.19	95.51	94.05	94.27	94.27	84,800
Apr 18, 2024	95.92	96.22	95.23	95.31	95.31	89,100
Apr 17, 2024	96.75	96.77	95.51	95.63	95.63	74,700
Apr 16, 2024	96.43	96.91	96.07	96.29	96.29	245,300
Apr 15, 2024	98.51	98.54	96.19	96.32	96.32	136,700
Apr 12, 2024	98.46	98.53	97.40	97.64	97.64	88,600
Apr 11, 2024	98.92	99.47	98.23	99.20	99.20	123,100
Apr 10, 2024	98.41	98.90	98.13	98.50	98.50	237,200
Apr 09, 2024	99.83	99.83	98.57	99.61	99.61	86,100
Apr 08, 2024	99.39	99.72	99.24	99.43	99.43	141,200
Apr 05, 2024	98.51	99.68	98.51	99.24	99.24	234,100
Apr 04, 2024	100.42	100.55	98.27	98.27	98.27	158,500
Apr 03, 2024	99.51	100.16	99.51	99.74	99.74	84,000
Apr 02, 2024	99.84	99.95	99.39	99.87	99.87	135,100
Apr 01, 2024	101.07	101.23	100.44	100.76	100.76	111,300
Mar 28, 2024	100.69	101.08	100.69	100.81	100.81	108,800
Mar 27, 2024	100.73	100.77	100.06	100.77	100.77	103,300
Mar 26, 2024	100.71	100.76	100.08	100.15	100.15	162,000
Mar 25, 2024	100.42	100.60	100.32	100.33	100.33	102,100
Mar 22, 2024	100.71	100.96	100.60	100.69	100.69	82,700
Mar 21, 2024	100.93	101.16	100.79	100.80	100.80	98,500
Mar 21, 2024	0.247 Dividend
Mar 20, 2024	99.82	100.57	99.51	100.56	100.31	127,200
Mar 19, 2024	98.96	99.73	98.74	99.67	99.43	168,100
Mar 18, 2024	99.32	99.74	99.11	99.17	98.93	81,600
Mar 15, 2024	98.31	98.92	98.24	98.38	98.14	152,900
Mar 14, 2024	99.71	99.84	98.61	99.20	98.96	195,300
Mar 13, 2024	99.84	99.89	99.46	99.60	99.36	67,300
Mar 12, 2024	98.99	99.91	98.51	99.88	99.63	156,000
Mar 11, 2024	98.18	98.57	97.98	98.41	98.17	80,400
Mar 08, 2024	99.50	100.08	98.31	98.42	98.18	230,400
Mar 07, 2024	98.74	99.31	98.59	99.18	98.94	304,800
Mar 06, 2024	98.06	98.47	97.63	98.11	97.87	115,600
Mar 05, 2024	98.02	98.05	96.96	97.48	97.24	99,500
Mar 04, 2024	98.43	98.88	98.28	98.41	98.17	84,700
Mar 01, 2024	97.60	98.46	97.47	98.44	98.20	104,800
Feb 29, 2024	97.35	97.72	96.84	97.51	97.27	87,700
Feb 28, 2024	96.71	97.01	96.57	96.82	96.58	68,900
Feb 27, 2024	97.15	97.15	96.63	97.03	96.79	107,000
Feb 26, 2024	97.35	97.48	96.91	96.93	96.69	78,700
Feb 23, 2024	97.65	97.90	97.25	97.35	97.11	94,100
Feb 22, 2024	96.35	97.37	96.27	97.22	96.98	70,400
Feb 21, 2024	94.44	94.91	94.20	94.91	94.68	92,700
Feb 20, 2024	95.04	95.18	94.33	94.86	94.63	114,100
Feb 16, 2024	96.15	96.25	95.46	95.50	95.27	122,000
Feb 15, 2024	95.70	96.13	95.63	96.06	95.82	104,200
Feb 14, 2024	95.35	95.79	94.87	95.77	95.53	96,600
Feb 13, 2024	94.65	95.11	94.09	94.75	94.52	150,400
Feb 12, 2024	96.27	96.82	96.11	96.16	95.92	154,300
Feb 09, 2024	95.73	96.40	95.68	96.38	96.14	99,300
Feb 08, 2024	95.41	95.58	95.28	95.57	95.34	75,200
Feb 07, 2024	94.98	95.46	94.72	95.32	95.09	93,900
Feb 06, 2024	94.54	94.58	94.10	94.51	94.28	132,500
Feb 05, 2024	94.58	94.68	93.88	94.33	94.10	93,900
Feb 02, 2024	93.80	94.94	93.74	94.69	94.46	198,600
Feb 01, 2024	93.21	94.10	92.97	94.09	93.86	153,600
Jan 31, 2024	93.86	94.04	92.70	92.73	92.50	160,400
Jan 30, 2024	94.49	94.70	94.39	94.58	94.35	139,600
Jan 29, 2024	93.64	94.59	93.63	94.59	94.36	138,500
Jan 26, 2024	93.66	94.00	93.44	93.63	93.40	143,400
Jan 25, 2024	93.77	94.01	93.35	93.87	93.64	168,400
Jan 24, 2024	93.88	94.10	93.26	93.33	93.10	171,800
Jan 23, 2024	93.14	93.30	92.88	93.27	93.04	93,900
Jan 22, 2024	93.18	93.41	92.85	92.99	92.76	245,700
Jan 19, 2024	92.01	92.91	91.78	92.91	92.68	209,300
Jan 18, 2024	91.27	91.68	90.81	91.62	91.39	284,300
Jan 17, 2024	90.82	90.99	90.40	90.96	90.74	136,900
Jan 16, 2024	91.26	91.75	91.05	91.45	91.23	250,100
Jan 12, 2024	91.46	91.71	91.12	91.38	91.16	130,100
Jan 11, 2024	91.54	91.71	90.51	91.37	91.15	104,600
Jan 10, 2024	90.88	91.52	90.79	91.33	91.11	148,300
Jan 09, 2024	90.41	91.03	90.34	90.79	90.57	131,800
Jan 08, 2024	89.49	90.92	89.49	90.87	90.65	200,600
Jan 05, 2024	89.26	89.92	89.14	89.42	89.20	193,100
Jan 04, 2024	89.41	90.01	89.27	89.27	89.05	168,800
Jan 03, 2024	89.88	89.94	89.35	89.41	89.19	151,000
Jan 02, 2024	90.45	90.60	90.06	90.47	90.25	210,400
Dec 29, 2023	91.20	91.36	90.65	91.05	90.83	175,000
Dec 28, 2023	91.29	91.39	91.20	91.22	91.00	102,500
Dec 27, 2023	91.16	91.28	90.92	91.23	91.01	221,900
Dec 26, 2023	90.77	91.27	90.77	91.11	90.89	82,200
Dec 22, 2023	90.61	90.92	90.25	90.67	90.45	190,500
Dec 21, 2023	89.95	90.43	89.65	90.43	90.21	195,200
Dec 20, 2023	90.49	90.94	89.30	89.34	89.12	144,500
Dec 20, 2023	0.313 Dividend
Dec 19, 2023	90.49	90.95	90.49	90.94	90.40	161,100
Dec 18, 2023	90.24	90.60	90.23	90.41	89.88	146,100
Dec 15, 2023	89.94	90.19	89.75	90.00	89.47	213,600
Dec 14, 2023	90.04	90.32	89.57	90.02	89.49	144,700
Dec 13, 2023	88.62	89.77	88.41	89.72	89.19	189,600
Dec 12, 2023	88.06	88.57	87.95	88.56	88.04	129,800
Dec 11, 2023	87.68	88.28	87.68	88.23	87.71	168,100
Dec 08, 2023	87.27	87.96	87.27	87.82	87.30	168,600
Dec 07, 2023	87.12	87.67	87.06	87.57	87.05	132,900
Dec 06, 2023	87.46	87.61	86.64	86.74	86.23	95,600
Dec 05, 2023	86.71	87.20	86.63	87.01	86.50	152,400
Dec 04, 2023	86.90	87.16	86.62	87.08	86.57	119,700
Dec 01, 2023	86.85	87.70	86.76	87.62	87.10	136,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7321+0.0001(+0.01%)

CRUDE OIL83.45+0.09(+0.11%)

Bitcoin CAD91,124.53-261.38(-0.29%)

iShares MSCI KLD 400 Social ETF (DSI)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7321
+0.0001(+0.01%)

CRUDE OIL
83.45
+0.09(+0.11%)

Bitcoin CAD
91,124.53
-261.38(-0.29%)