Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
iShares ESG MSCI KLD 400 ETF trades on NYSE Arca under the ticker DSI. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks DSI has traded between 117.08 $ and 150.74 $. As of 09 October 2026 the price stood 93.02 % of the way from the 52-week low to the high.
Over one year DSI shares rose 17.30 %; over six months they rose 17.54 %. Volatility over 90 days is 15.19 %. Dividends are not included: this is price change only, as of 09 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 08 October 2026 | 148.75 | 149.10 | 147.69 | 148.39 | 114,700 |
| 07 October 2026 | 149.23 | 149.43 | 148.68 | 149.20 | 93,200 |
| 06 October 2026 | 150.25 | 150.74 | 150.06 | 150.09 | 142,300 |
| 05 October 2026 | 148.09 | 149.73 |
The fund manager does not publish holdings for this fund.
No events for this security recently.
| 3.7B |
| TLTiShares 20+ Year Treasury Bond ETF | 77.98 | +0.14 % | 3.4B |
| LQDiShares iBoxx $ Investment Grade Corporate Bond ETF | 102.36 | −0.11 % | 3.4B |
| SGOViShares 0-3 Month Treasury Bond ETF | 100.52 | +0.04 % | 2.3B |
| EWYiShares MSCI South Korea ETF | 176.94 | +0.37 % | 2.3B |
| 148.09 |
| 149.46 |
| 174,300 |
| 02 October 2026 | 148.19 | 148.67 | 147.74 | 148.09 | 96,700 |
| 01 October 2026 | 147.07 | 147.12 | 145.93 | 146.71 | 91,600 |
| 30 September 2026 | 146.73 | 147.41 | 146.18 | 146.18 | 80,600 |
| 29 September 2026 | 146.83 | 146.83 | 145.81 | 146.21 | 80,600 |
| 28 September 2026 | 146.49 | 147.12 | 145.95 | 146.51 | 94,900 |
| 25 September 2026 | 146.63 | 147.38 | 146.40 | 147.18 | 81,700 |
| 24 September 2026 | 145.58 | 146.54 | 145.41 | 146.26 | 92,400 |
| 23 September 2026 | 147.50 | 147.59 | 146.33 | 146.47 | 54,900 |
| 22 September 2026 | 147.99 | 148.13 | 147.31 | 147.63 | 128,700 |
| 21 September 2026 | 146.41 | 147.90 | 146.23 | 147.66 | 89,100 |
| 18 September 2026 | 145.48 | 145.48 | 144.58 | 145.31 | 68,600 |
| 17 September 2026 | 145.37 | 145.37 | 144.84 | 145.15 | 86,200 |
| 16 September 2026 | 144.48 | 144.96 | 142.55 | 143.36 | 51,800 |
| 15 September 2026 | 144.49 | 144.49 | 143.81 | 143.93 | 71,200 |
| 14 September 2026 | 144.24 | 145.41 | 144.15 | 144.93 | 97,600 |
| 11 September 2026 | 145.53 | 145.85 | 145.42 | 145.43 | 75,600 |