DSI Historical Prices
iShares ESG MSCI KLD 400 ETF · daily open, high, low, close & volume
Trading days
250
Period high
150.74
Period low
117.08
Period change
+11.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 142.77 | 143.39 | 142.53 | 142.83 | +0.52% | 135,243 |
| Nov 2, 2026 | 143.88 | 144.82 | 142.04 | 142.09 | -0.59% | 141,191 |
| Oct 30, 2026 | 144.27 | 144.44 | 141.97 | 142.93 | -2.14% | 86,003 |
| Oct 29, 2026 | 145.91 | 146.05 | 145.26 | 146.05 | -1.16% | 275,562 |
| Oct 28, 2026 | 147.59 | 147.88 | 147.18 | 147.76 | +0.35% | 53,940 |
| Oct 27, 2026 | 146.78 | 147.61 | 146.41 | 147.25 | +0.55% | 359,942 |
| Oct 26, 2026 | 145.69 | 146.78 | 145.69 | 146.44 | +0.97% | 121,209 |
| Oct 23, 2026 | 144.94 | 145.69 | 144.78 | 145.03 | -0.50% | 107,961 |
| Oct 22, 2026 | 146.41 | 146.68 | 145.31 | 145.76 | -1.41% | 108,930 |
| Oct 21, 2026 | 147.46 | 147.96 | 146.83 | 147.84 | +0.70% | 162,530 |
| Oct 20, 2026 | 146.09 | 147.43 | 145.68 | 146.81 | +0.45% | 140,262 |
| Oct 19, 2026 | 146.34 | 146.98 | 146.07 | 146.15 | +0.46% | 188,873 |
| Oct 16, 2026 | 147.68 | 147.68 | 145.00 | 145.48 | -1.39% | 97,868 |
| Oct 15, 2026 | 146.15 | 147.74 | 145.88 | 147.53 | +0.27% | 109,601 |
| Oct 14, 2026 | 148.53 | 148.72 | 146.63 | 147.14 | -1.44% | 77,443 |
| Oct 13, 2026 | 148.92 | 149.37 | 148.60 | 149.29 | +0.18% | 66,382 |
| Oct 12, 2026 | 149.21 | 149.26 | 148.87 | 149.02 | -0.15% | 64,598 |
| Oct 9, 2026 | 149.30 | 149.50 | 148.96 | 149.25 | +0.58% | 99,905 |
| Oct 8, 2026 | 148.75 | 149.09 | 147.69 | 148.39 | -0.54% | 119,805 |
| Oct 7, 2026 | 149.23 | 149.43 | 148.68 | 149.20 | -0.59% | 93,197 |
| Oct 6, 2026 | 150.25 | 150.74 | 150.06 | 150.09 | +0.42% | 142,290 |
| Oct 5, 2026 | 148.09 | 149.73 | 148.09 | 149.46 | +0.93% | 174,275 |
| Oct 2, 2026 | 148.19 | 148.67 | 147.74 | 148.09 | +0.94% | 96,718 |
| Oct 1, 2026 | 147.07 | 147.12 | 145.93 | 146.71 | +0.36% | 91,648 |
| Sep 30, 2026 | 146.73 | 147.41 | 146.18 | 146.18 | -0.02% | 80,601 |
| Sep 29, 2026 | 146.83 | 146.83 | 145.81 | 146.21 | -0.20% | 80,649 |
| Sep 28, 2026 | 146.49 | 147.12 | 145.95 | 146.51 | -0.46% | 94,861 |
| Sep 25, 2026 | 146.63 | 147.38 | 146.40 | 147.18 | +0.63% | 81,706 |
| Sep 24, 2026 | 145.58 | 146.54 | 145.41 | 146.26 | -0.14% | 92,453 |
| Sep 23, 2026 | 147.50 | 147.59 | 146.33 | 146.47 | -0.79% | 54,877 |
| Sep 22, 2026 | 147.99 | 148.13 | 147.31 | 147.63 | -0.02% | 128,659 |
| Sep 21, 2026 | 146.41 | 147.90 | 146.23 | 147.66 | +1.62% | 89,142 |
| Sep 18, 2026 | 145.48 | 145.48 | 144.58 | 145.31 | +0.11% | 68,615 |
| Sep 17, 2026 | 145.37 | 145.37 | 144.84 | 145.15 | +1.25% | 86,493 |
| Sep 16, 2026 | 144.48 | 144.96 | 142.55 | 143.36 | -0.40% | 51,835 |
| Sep 15, 2026 | 144.49 | 144.49 | 143.81 | 143.93 | -0.69% | 71,161 |
| Sep 14, 2026 | 144.24 | 145.41 | 144.15 | 144.93 | -0.34% | 97,607 |
| Sep 11, 2026 | 145.53 | 145.85 | 145.42 | 145.43 | +0.87% | 75,556 |
| Sep 10, 2026 | 144.56 | 144.78 | 144.11 | 144.17 | -0.99% | 98,903 |
| Sep 9, 2026 | 146.08 | 146.08 | 145.54 | 145.61 | -0.66% | 63,179 |
| Sep 8, 2026 | 147.24 | 147.42 | 146.44 | 146.58 | -0.56% | 90,757 |
| Sep 4, 2026 | 147.70 | 148.07 | 147.29 | 147.40 | -0.37% | 69,157 |
| Sep 3, 2026 | 146.78 | 148.34 | 146.78 | 147.94 | +1.32% | 85,954 |
| Sep 2, 2026 | 145.32 | 146.25 | 145.16 | 146.01 | -0.67% | 59,811 |
| Aug 31, 2026 | 147.09 | 147.27 | 146.78 | 146.99 | -0.23% | 106,909 |
| Aug 28, 2026 | 148.53 | 148.93 | 147.29 | 147.34 | -0.88% | 265,351 |
| Aug 27, 2026 | 147.57 | 148.93 | 147.39 | 148.65 | +1.51% | 410,999 |
| Aug 26, 2026 | 146.11 | 146.82 | 146.06 | 146.44 | -0.11% | 160,281 |
| Aug 25, 2026 | 146.52 | 146.78 | 146.05 | 146.60 | +0.47% | 92,162 |
| Aug 24, 2026 | 146.40 | 146.41 | 145.81 | 145.92 | -0.48% | 100,207 |
| Aug 21, 2026 | 146.42 | 146.85 | 146.18 | 146.62 | +0.66% | 78,836 |
| Aug 20, 2026 | 146.04 | 146.46 | 145.58 | 145.66 | -0.57% | 71,470 |
| Aug 19, 2026 | 146.86 | 147.28 | 146.38 | 146.50 | +0.21% | 92,697 |
| Aug 18, 2026 | 146.45 | 146.57 | 146.16 | 146.20 | -0.82% | 62,676 |
| Aug 17, 2026 | 148.13 | 148.34 | 147.40 | 147.41 | -0.65% | 57,234 |
| Aug 14, 2026 | 148.46 | 148.76 | 148.10 | 148.38 | +0.01% | 58,595 |
| Aug 13, 2026 | 147.76 | 148.59 | 147.76 | 148.36 | +0.73% | 41,562 |
| Aug 12, 2026 | 147.45 | 147.46 | 146.99 | 147.28 | +0.51% | 50,157 |
| Aug 11, 2026 | 147.52 | 147.52 | 146.34 | 146.53 | -0.33% | 72,690 |
| Aug 10, 2026 | 147.32 | 147.58 | 146.90 | 147.01 | -0.21% | 100,293 |
| Aug 7, 2026 | 146.99 | 147.62 | 146.80 | 147.32 | +0.62% | 85,312 |
| Aug 6, 2026 | 146.43 | 146.98 | 146.13 | 146.41 | -0.10% | 114,013 |
| Aug 5, 2026 | 147.96 | 148.19 | 146.49 | 146.56 | -0.37% | 82,432 |
| Aug 4, 2026 | 144.84 | 147.49 | 144.84 | 147.11 | +1.99% | 235,770 |
| Aug 3, 2026 | 142.07 | 144.50 | 142.07 | 144.24 | +1.97% | 97,490 |
| Jul 31, 2026 | 140.83 | 142.00 | 139.76 | 141.46 | +1.31% | 156,632 |
| Jul 30, 2026 | 138.98 | 139.77 | 138.38 | 139.63 | +2.53% | 107,376 |
| Jul 29, 2026 | 137.76 | 138.69 | 136.10 | 136.18 | -1.38% | 101,051 |
| Jul 28, 2026 | 137.46 | 138.65 | 136.95 | 138.09 | +0.37% | 76,361 |
| Jul 27, 2026 | 138.96 | 139.20 | 137.02 | 137.58 | -0.23% | 92,458 |
| Jul 24, 2026 | 138.01 | 138.89 | 137.55 | 137.90 | +0.04% | 118,100 |
| Jul 23, 2026 | 138.48 | 138.66 | 137.39 | 137.85 | -1.89% | 339,039 |
| Jul 22, 2026 | 140.26 | 141.30 | 140.26 | 140.51 | -0.06% | 70,739 |
| Jul 21, 2026 | 140.51 | 140.76 | 140.15 | 140.59 | +0.67% | 46,788 |
| Jul 20, 2026 | 140.41 | 141.03 | 139.50 | 139.65 | +0.00% | 151,285 |
| Jul 17, 2026 | 139.52 | 140.49 | 139.08 | 139.65 | -1.31% | 100,117 |
| Jul 16, 2026 | 141.91 | 142.30 | 140.97 | 141.50 | -0.62% | 74,389 |
| Jul 15, 2026 | 142.69 | 142.91 | 141.38 | 142.38 | +0.06% | 59,211 |
| Jul 14, 2026 | 142.05 | 142.42 | 141.35 | 142.29 | +0.59% | 93,791 |
| Jul 13, 2026 | 142.32 | 142.50 | 141.26 | 141.45 | -1.01% | 87,462 |
| Jul 10, 2026 | 141.82 | 142.90 | 141.44 | 142.90 | +0.68% | 68,768 |
| Jul 9, 2026 | 141.21 | 142.00 | 140.97 | 141.93 | +0.66% | 54,593 |
| Jul 8, 2026 | 140.49 | 141.09 | 139.64 | 141.00 | -0.37% | 57,188 |
| Jul 7, 2026 | 141.89 | 141.97 | 141.06 | 141.53 | -0.69% | 61,253 |
| Jul 6, 2026 | 141.97 | 142.66 | 141.55 | 142.52 | +0.78% | 130,456 |
| Jul 2, 2026 | 142.46 | 142.84 | 140.23 | 141.41 | -0.49% | 73,661 |
| Jul 1, 2026 | 141.60 | 142.84 | 141.38 | 142.10 | -0.20% | 106,578 |
| Jun 30, 2026 | 141.09 | 142.73 | 141.09 | 142.39 | +0.98% | 105,514 |
| Jun 29, 2026 | 139.43 | 141.10 | 138.89 | 141.01 | +1.83% | 80,318 |
| Jun 26, 2026 | 138.39 | 139.58 | 137.86 | 138.48 | -0.55% | 418,842 |
| Jun 25, 2026 | 139.83 | 139.86 | 138.62 | 139.25 | +0.26% | 173,316 |
| Jun 24, 2026 | 139.17 | 140.40 | 138.37 | 138.89 | -0.17% | 117,458 |
| Jun 23, 2026 | 138.83 | 140.02 | 138.63 | 139.12 | -1.53% | 93,979 |
| Jun 22, 2026 | 141.68 | 142.37 | 140.82 | 141.28 | -0.37% | 99,182 |
| Jun 18, 2026 | 141.89 | 142.01 | 141.17 | 141.80 | +1.09% | 147,890 |
| Jun 17, 2026 | 142.26 | 142.46 | 139.87 | 140.27 | -1.37% | 182,372 |
| Jun 16, 2026 | 143.19 | 143.44 | 142.22 | 142.22 | -0.84% | 58,587 |
| Jun 15, 2026 | 143.01 | 143.89 | 143.01 | 143.43 | +1.58% | 134,844 |
| Jun 12, 2026 | 140.65 | 141.72 | 139.75 | 141.20 | +0.83% | 126,183 |
| Jun 11, 2026 | 138.37 | 140.33 | 137.29 | 140.04 | +1.64% | 110,936 |
| Jun 10, 2026 | 139.55 | 140.62 | 137.77 | 137.78 | -1.90% | 107,090 |
| Jun 9, 2026 | 141.45 | 142.19 | 137.36 | 140.45 | -0.12% | 83,724 |
| Jun 8, 2026 | 141.11 | 141.27 | 140.37 | 140.62 | +0.45% | 79,932 |
| Jun 5, 2026 | 142.95 | 143.00 | 139.68 | 139.99 | -2.95% | 71,757 |
| Jun 4, 2026 | 142.78 | 144.54 | 142.78 | 144.25 | +1.06% | 58,924 |
| Jun 3, 2026 | 143.87 | 143.87 | 142.65 | 142.74 | -0.96% | 127,223 |
| Jun 2, 2026 | 143.95 | 144.53 | 143.84 | 144.13 | -0.23% | 76,839 |
| Jun 1, 2026 | 143.02 | 144.71 | 143.02 | 144.46 | +0.99% | 110,329 |
| May 29, 2026 | 143.13 | 143.67 | 142.94 | 143.05 | +0.18% | 149,723 |
| May 28, 2026 | 141.64 | 142.99 | 141.62 | 142.79 | +0.67% | 182,280 |
| May 27, 2026 | 142.27 | 142.27 | 141.64 | 141.84 | -0.27% | 79,340 |
| May 26, 2026 | 142.06 | 142.35 | 141.58 | 142.23 | +0.68% | 75,113 |
| May 22, 2026 | 141.67 | 142.04 | 141.22 | 141.27 | +0.28% | 144,996 |
| May 21, 2026 | 140.42 | 141.35 | 139.93 | 140.87 | -0.09% | 157,522 |
| May 20, 2026 | 139.86 | 141.05 | 139.55 | 141.00 | +1.18% | 104,424 |
| May 19, 2026 | 140.03 | 140.45 | 139.19 | 139.36 | -0.94% | 86,210 |
| May 18, 2026 | 141.19 | 141.53 | 139.72 | 140.68 | -0.06% | 133,155 |
| May 15, 2026 | 141.51 | 141.92 | 140.53 | 140.76 | -1.43% | 141,278 |
| May 14, 2026 | 141.74 | 143.19 | 141.74 | 142.80 | +1.10% | 113,144 |
| May 13, 2026 | 140.45 | 141.59 | 140.01 | 141.24 | +0.71% | 124,717 |
| May 12, 2026 | 140.45 | 140.45 | 139.00 | 140.24 | -0.40% | 79,949 |
| May 11, 2026 | 139.98 | 141.20 | 139.98 | 140.80 | +0.19% | 168,820 |
| May 8, 2026 | 139.86 | 140.66 | 139.74 | 140.53 | +0.90% | 86,208 |
| May 7, 2026 | 139.77 | 140.08 | 138.95 | 139.28 | -0.03% | 158,350 |
| May 6, 2026 | 137.67 | 139.44 | 137.49 | 139.32 | +2.32% | 154,694 |
| May 5, 2026 | 136.19 | 136.40 | 135.98 | 136.16 | +0.55% | 80,626 |
| May 4, 2026 | 135.89 | 136.20 | 134.78 | 135.41 | -0.46% | 150,065 |
| May 1, 2026 | 136.23 | 136.56 | 135.98 | 136.04 | +0.10% | 183,227 |
| Apr 30, 2026 | 135.10 | 136.06 | 134.21 | 135.90 | +1.01% | 119,143 |
| Apr 29, 2026 | 134.57 | 134.75 | 133.93 | 134.54 | +0.03% | 191,763 |
| Apr 28, 2026 | 134.21 | 134.69 | 133.87 | 134.50 | -0.60% | 193,819 |
| Apr 27, 2026 | 134.39 | 135.41 | 134.28 | 135.31 | +0.63% | 412,075 |
| Apr 24, 2026 | 133.14 | 134.56 | 133.14 | 134.46 | +1.41% | 200,297 |
| Apr 23, 2026 | 132.80 | 133.38 | 131.34 | 132.59 | -0.57% | 144,780 |
| Apr 22, 2026 | 133.27 | 133.45 | 132.94 | 133.35 | +0.69% | 210,448 |
| Apr 21, 2026 | 133.33 | 133.88 | 132.23 | 132.43 | -0.48% | 218,438 |
| Apr 20, 2026 | 133.06 | 133.12 | 132.47 | 133.07 | -0.16% | 157,003 |
| Apr 17, 2026 | 132.54 | 133.74 | 132.40 | 133.28 | +1.32% | 169,969 |
| Apr 16, 2026 | 131.29 | 131.80 | 130.86 | 131.55 | +0.52% | 152,322 |
| Apr 15, 2026 | 129.87 | 130.97 | 129.68 | 130.87 | +0.93% | 255,554 |
| Apr 14, 2026 | 128.37 | 129.67 | 128.37 | 129.67 | +1.53% | 82,883 |
| Apr 13, 2026 | 125.66 | 127.77 | 125.66 | 127.72 | +1.32% | 115,009 |
| Apr 10, 2026 | 126.53 | 126.56 | 125.94 | 126.05 | -0.16% | 87,745 |
| Apr 9, 2026 | 125.47 | 126.44 | 125.03 | 126.25 | +0.29% | 87,393 |
| Apr 8, 2026 | 126.39 | 126.49 | 125.26 | 125.89 | +2.44% | 126,201 |
| Apr 7, 2026 | 122.29 | 122.89 | 121.36 | 122.89 | +0.06% | 187,983 |
| Apr 6, 2026 | 122.39 | 122.86 | 122.08 | 122.82 | +0.40% | 288,968 |
| Apr 2, 2026 | 120.45 | 122.74 | 120.16 | 122.33 | +0.15% | 134,326 |
| Apr 1, 2026 | 121.83 | 122.87 | 121.75 | 122.15 | +0.79% | 148,416 |
| Mar 31, 2026 | 118.95 | 121.29 | 118.86 | 121.19 | +3.11% | 152,952 |
| Mar 30, 2026 | 119.04 | 119.09 | 117.08 | 117.53 | -0.36% | 141,669 |
| Mar 27, 2026 | 119.41 | 119.41 | 117.85 | 117.95 | -1.81% | 207,866 |
| Mar 26, 2026 | 121.51 | 122.11 | 120.07 | 120.12 | -1.89% | 106,987 |
| Mar 25, 2026 | 122.77 | 123.33 | 122.01 | 122.44 | +0.55% | 117,767 |
| Mar 24, 2026 | 121.64 | 122.44 | 121.28 | 121.77 | -0.51% | 156,164 |
| Mar 23, 2026 | 122.85 | 123.81 | 122.22 | 122.40 | +1.02% | 210,909 |
| Mar 20, 2026 | 122.93 | 122.93 | 120.46 | 121.16 | -1.61% | 113,619 |
| Mar 19, 2026 | 122.48 | 123.72 | 122.25 | 123.14 | -0.23% | 101,524 |
| Mar 18, 2026 | 124.88 | 125.05 | 123.42 | 123.42 | -1.46% | 136,500 |
| Mar 17, 2026 | 125.42 | 125.75 | 125.07 | 125.25 | +0.06% | 112,887 |
| Mar 16, 2026 | 124.98 | 125.91 | 124.94 | 125.17 | +1.06% | 149,715 |
| Mar 13, 2026 | 125.29 | 125.83 | 123.71 | 123.86 | -0.57% | 143,490 |
| Mar 12, 2026 | 125.61 | 125.67 | 124.52 | 124.57 | -1.57% | 622,534 |
| Mar 11, 2026 | 126.82 | 127.20 | 126.04 | 126.56 | -0.01% | 70,629 |
| Mar 10, 2026 | 126.77 | 127.63 | 126.00 | 126.57 | -0.11% | 104,784 |
| Mar 9, 2026 | 124.29 | 126.98 | 123.55 | 126.71 | +0.94% | 170,464 |
| Mar 6, 2026 | 125.73 | 126.35 | 125.39 | 125.53 | -1.47% | 84,738 |
| Mar 5, 2026 | 127.38 | 128.00 | 126.34 | 127.40 | -0.59% | 128,803 |
| Mar 4, 2026 | 127.55 | 128.56 | 127.37 | 128.16 | +0.68% | 104,511 |
| Mar 3, 2026 | 126.15 | 127.73 | 125.33 | 127.29 | -1.04% | 192,093 |
| Mar 2, 2026 | 126.82 | 128.98 | 126.82 | 128.63 | +0.23% | 319,241 |
| Feb 27, 2026 | 127.61 | 128.47 | 127.59 | 128.33 | -0.67% | 180,671 |
| Feb 26, 2026 | 130.45 | 130.45 | 128.48 | 129.19 | -0.93% | 80,312 |
| Feb 25, 2026 | 129.76 | 130.55 | 129.76 | 130.40 | +0.84% | 215,217 |
| Feb 24, 2026 | 128.20 | 129.38 | 128.00 | 129.32 | +0.90% | 888,187 |
| Feb 23, 2026 | 129.64 | 129.91 | 127.80 | 128.17 | -1.22% | 107,568 |
| Feb 20, 2026 | 128.34 | 129.83 | 128.34 | 129.75 | +0.79% | 99,412 |
| Feb 19, 2026 | 128.68 | 128.88 | 128.11 | 128.73 | -0.26% | 76,386 |
| Feb 18, 2026 | 128.89 | 129.67 | 128.67 | 129.06 | +0.51% | 76,424 |
| Feb 17, 2026 | 128.22 | 128.85 | 126.99 | 128.41 | -0.33% | 97,015 |
| Feb 13, 2026 | 128.86 | 129.60 | 127.99 | 128.83 | +0.14% | 87,084 |
| Feb 12, 2026 | 130.80 | 131.14 | 128.51 | 128.65 | -1.26% | 82,889 |
| Feb 11, 2026 | 131.39 | 131.47 | 129.85 | 130.29 | -0.23% | 87,600 |
| Feb 10, 2026 | 130.99 | 131.29 | 130.50 | 130.59 | -0.17% | 69,566 |
| Feb 9, 2026 | 129.49 | 131.16 | 129.49 | 130.81 | +0.75% | 137,680 |
| Feb 6, 2026 | 127.97 | 130.22 | 127.97 | 129.84 | +2.35% | 96,621 |
| Feb 5, 2026 | 127.27 | 127.93 | 126.42 | 126.86 | -1.30% | 123,548 |
| Feb 4, 2026 | 129.24 | 129.43 | 127.79 | 128.53 | -0.64% | 108,195 |
| Feb 3, 2026 | 130.98 | 130.98 | 128.39 | 129.36 | -1.29% | 87,400 |
| Feb 2, 2026 | 130.15 | 131.53 | 130.13 | 131.05 | +0.17% | 73,291 |
| Jan 30, 2026 | 130.85 | 131.41 | 130.13 | 130.83 | -0.34% | 73,926 |
| Jan 29, 2026 | 131.85 | 131.96 | 129.26 | 131.28 | -0.89% | 152,540 |
| Jan 28, 2026 | 132.64 | 132.89 | 132.30 | 132.46 | +0.25% | 67,247 |
| Jan 27, 2026 | 132.02 | 132.45 | 131.78 | 132.13 | +0.36% | 57,367 |
| Jan 26, 2026 | 131.25 | 131.94 | 131.25 | 131.65 | +0.29% | 93,266 |
| Jan 23, 2026 | 131.22 | 131.54 | 131.03 | 131.27 | +0.14% | 161,940 |
| Jan 22, 2026 | 131.02 | 131.29 | 130.53 | 131.09 | +0.78% | 159,303 |
| Jan 21, 2026 | 128.58 | 130.74 | 128.58 | 130.07 | +1.47% | 101,339 |
| Jan 20, 2026 | 128.87 | 129.42 | 128.06 | 128.19 | -2.08% | 136,720 |
| Jan 16, 2026 | 131.60 | 131.66 | 130.86 | 130.91 | -0.19% | 107,550 |
| Jan 15, 2026 | 131.73 | 131.85 | 131.04 | 131.16 | +0.31% | 128,081 |
| Jan 14, 2026 | 130.71 | 130.79 | 130.01 | 130.75 | -0.37% | 92,008 |
| Jan 13, 2026 | 131.66 | 131.68 | 130.84 | 131.24 | -0.21% | 59,705 |
| Jan 12, 2026 | 130.63 | 131.68 | 130.63 | 131.52 | +0.13% | 150,448 |
| Jan 9, 2026 | 130.65 | 131.60 | 130.53 | 131.35 | +0.63% | 147,909 |
| Jan 8, 2026 | 130.49 | 130.77 | 130.13 | 130.53 | -0.05% | 142,792 |
| Jan 7, 2026 | 130.71 | 131.26 | 130.54 | 130.60 | +0.08% | 136,567 |
| Jan 6, 2026 | 129.86 | 130.57 | 129.82 | 130.49 | +0.62% | 120,950 |
| Jan 5, 2026 | 129.54 | 130.14 | 129.54 | 129.68 | +0.60% | 277,229 |
| Jan 2, 2026 | 129.60 | 129.77 | 128.42 | 128.91 | +0.06% | 167,471 |
| Dec 31, 2025 | 129.91 | 129.92 | 128.81 | 128.83 | -0.74% | 127,655 |
| Dec 30, 2025 | 129.91 | 130.14 | 129.74 | 129.79 | -0.18% | 115,351 |
| Dec 29, 2025 | 129.99 | 130.25 | 129.70 | 130.03 | -0.49% | 129,827 |
| Dec 26, 2025 | 130.54 | 130.90 | 130.49 | 130.67 | +0.12% | 140,330 |
| Dec 24, 2025 | 130.19 | 130.57 | 130.08 | 130.51 | +0.21% | 85,221 |
| Dec 23, 2025 | 129.36 | 130.30 | 129.36 | 130.24 | +0.45% | 122,141 |
| Dec 22, 2025 | 129.37 | 129.77 | 129.15 | 129.66 | +0.79% | 198,157 |
| Dec 19, 2025 | 127.87 | 128.73 | 127.85 | 128.64 | +1.06% | 170,570 |
| Dec 18, 2025 | 127.38 | 128.12 | 127.15 | 127.29 | +0.82% | 187,671 |
| Dec 17, 2025 | 127.94 | 127.95 | 126.17 | 126.25 | -1.37% | 228,259 |
| Dec 16, 2025 | 127.98 | 128.34 | 127.25 | 128.01 | -0.46% | 267,201 |
| Dec 15, 2025 | 129.15 | 129.16 | 128.17 | 128.60 | +0.13% | 164,409 |
| Dec 12, 2025 | 129.73 | 130.07 | 128.07 | 128.43 | -0.95% | 182,948 |
| Dec 11, 2025 | 128.84 | 129.75 | 128.47 | 129.66 | +0.06% | 152,597 |
| Dec 10, 2025 | 128.69 | 129.87 | 128.44 | 129.58 | +0.50% | 200,953 |
| Dec 9, 2025 | 128.70 | 129.20 | 128.70 | 128.93 | +0.04% | 178,195 |
| Dec 8, 2025 | 129.39 | 129.52 | 128.54 | 128.88 | -0.31% | 148,424 |
| Dec 5, 2025 | 129.22 | 129.71 | 129.06 | 129.28 | +0.22% | 317,192 |
| Dec 4, 2025 | 128.97 | 129.04 | 128.29 | 129.00 | +0.31% | 381,123 |
| Dec 3, 2025 | 127.58 | 128.86 | 127.55 | 128.60 | +0.52% | 175,403 |
| Dec 2, 2025 | 128.11 | 128.41 | 127.49 | 127.93 | +0.27% | 153,885 |
| Dec 1, 2025 | 127.19 | 128.24 | 127.19 | 127.59 | -0.37% | 198,312 |
| Nov 28, 2025 | 127.87 | 128.16 | 127.83 | 128.06 | +0.21% | 124,987 |
| Nov 26, 2025 | 127.64 | 128.09 | 127.36 | 127.79 | +0.58% | 183,537 |
| Nov 25, 2025 | 125.73 | 127.16 | 124.91 | 127.05 | +0.73% | 112,933 |
| Nov 24, 2025 | 125.29 | 126.44 | 124.86 | 126.13 | +1.37% | 174,089 |
| Nov 21, 2025 | 123.72 | 125.76 | 122.77 | 124.42 | +1.13% | 129,885 |
| Nov 20, 2025 | 127.52 | 127.76 | 122.97 | 123.03 | -1.74% | 191,538 |
| Nov 19, 2025 | 124.87 | 126.41 | 124.47 | 125.21 | +0.54% | 177,436 |
| Nov 18, 2025 | 124.89 | 125.43 | 123.63 | 124.54 | -1.03% | 276,518 |
| Nov 17, 2025 | 126.56 | 127.43 | 125.24 | 125.83 | -0.76% | 160,236 |
| Nov 14, 2025 | 125.16 | 127.37 | 125.00 | 126.79 | +0.13% | 238,607 |
| Nov 13, 2025 | 128.42 | 128.50 | 126.37 | 126.62 | -2.00% | 152,074 |
| Nov 12, 2025 | 129.41 | 129.51 | 128.61 | 129.21 | +0.15% | 114,207 |
| Nov 11, 2025 | 128.42 | 129.09 | 128.17 | 129.02 | +0.01% | 94,071 |
| Nov 10, 2025 | 127.97 | 129.18 | 127.57 | 129.01 | +1.90% | 134,686 |
| Nov 7, 2025 | 126.09 | 126.60 | 124.75 | 126.60 | -0.16% | 187,053 |
| Nov 6, 2025 | 128.41 | 128.64 | 126.37 | 126.80 | -1.34% | 83,024 |
| Nov 5, 2025 | 128.09 | 129.31 | 128.06 | 128.52 | +0.30% | 154,742 |
| Nov 4, 2025 | 128.59 | 128.96 | 127.95 | 128.13 | -1.53% | 121,675 |
Daily open, high, low, close and volume for iShares ESG MSCI KLD 400 ETF (DSI). Showing 250 trading days. Unadjusted prices.