Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares ESG MSCI KLD 400 ETF (NY: DSI )

110.98 -2.11 (-1.87%)
Streaming Delayed Price Updated: 3:01 PM EST, Feb 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2025 113.33 113.33 112.46 113.09 68,128 -0.15(-0.13%)
Feb 19, 2025 112.60 113.39 112.54 113.24 78,977 +0.43(+0.38%)
Feb 18, 2025 112.55 112.83 112.36 112.81 165,366 +0.61(+0.54%)
Feb 14, 2025 112.43 112.43 112.05 112.20 90,138 -0.05(-0.04%)
Feb 13, 2025 111.19 112.33 111.11 112.25 83,656 +1.39(+1.25%)
Feb 12, 2025 110.25 111.15 110.25 110.86 65,852 -0.64(-0.57%)
Feb 11, 2025 111.21 111.64 111.12 111.50 98,536 -0.20(-0.18%)
Feb 10, 2025 111.55 112.05 111.51 111.70 92,778 +0.65(+0.59%)
Feb 07, 2025 112.24 112.37 110.83 111.05 130,885 -0.99(-0.88%)
Feb 06, 2025 112.08 112.10 111.44 112.04 91,129 +0.21(+0.19%)
Feb 05, 2025 111.22 111.89 110.77 111.83 152,892 +0.41(+0.37%)
Feb 04, 2025 110.97 111.61 110.97 111.42 109,628 +0.41(+0.37%)
Feb 03, 2025 110.01 111.59 109.72 111.01 160,057 -0.99(-0.88%)
Jan 31, 2025 112.96 113.74 112.00 112.00 948,911 -0.69(-0.61%)
Jan 30, 2025 112.27 112.85 111.64 112.69 167,014 +0.38(+0.34%)
Jan 29, 2025 113.02 113.10 111.89 112.31 183,209 -0.87(-0.77%)
Jan 28, 2025 112.35 113.35 111.39 113.18 91,175 +1.21(+1.08%)
Jan 27, 2025 111.69 112.54 111.49 111.97 136,907 -3.01(-2.62%)
Jan 24, 2025 115.71 115.71 114.81 114.98 97,094 -0.68(-0.59%)
Jan 23, 2025 114.74 115.66 114.67 115.66 163,262 +0.52(+0.45%)
Jan 22, 2025 114.96 115.40 114.93 115.14 103,113 +1.06(+0.93%)
Jan 21, 2025 113.56 114.18 113.20 114.08 201,472 +1.29(+1.14%)
Jan 17, 2025 112.85 113.35 112.64 112.79 107,974 +1.22(+1.09%)
Jan 16, 2025 111.91 112.10 111.40 111.57 143,574 -0.12(-0.11%)
Jan 15, 2025 111.22 111.92 110.96 111.69 88,189 +2.11(+1.93%)
Jan 14, 2025 110.08 110.21 108.88 109.58 65,857 +0.26(+0.24%)
Jan 13, 2025 108.00 109.36 107.82 109.32 223,009 +0.18(+0.16%)
Jan 10, 2025 110.08 110.08 108.87 109.14 129,997 -1.94(-1.75%)
Jan 08, 2025 111.00 111.25 110.32 111.08 85,001 +0.22(+0.20%)
Jan 07, 2025 113.03 113.15 110.53 110.86 105,366 -1.72(-1.53%)
Jan 06, 2025 112.87 113.48 112.18 112.58 165,530 +0.78(+0.70%)
Jan 03, 2025 110.62 111.94 110.62 111.80 138,072 +1.77(+1.61%)
Jan 02, 2025 110.89 111.25 109.30 110.03 164,928 -0.22(-0.20%)
Dec 31, 2024 110.25 0 -0.61(-0.55%)
Dec 30, 2024 110.71 111.62 110.25 110.86 131,482 -1.21(-1.08%)
Dec 27, 2024 112.73 112.73 111.32 112.07 86,404 -1.39(-1.23%)
Dec 26, 2024 113.12 113.64 112.87 113.46 110,439 +0.01(+0.01%)
Dec 24, 2024 112.38 113.48 112.38 113.45 87,597 +1.21(+1.08%)
Dec 23, 2024 111.59 112.33 111.02 112.24 144,187 +0.72(+0.65%)
Dec 20, 2024 109.74 112.43 109.62 111.52 167,689 +1.14(+1.03%)
Dec 19, 2024 111.54 111.81 110.31 110.38 165,904 -0.04(-0.04%)
Dec 18, 2024 114.00 114.56 110.40 110.42 161,036 -3.53(-3.10%)
Dec 17, 2024 113.83 114.15 113.63 113.95 127,227 -0.28(-0.24%)
Dec 16, 2024 114.19 114.53 113.95 114.23 181,008 +0.24(+0.21%)
Dec 13, 2024 114.71 114.81 113.77 113.99 92,828 -0.64(-0.56%)
Dec 12, 2024 115.09 115.23 114.63 114.63 114,613 -0.76(-0.66%)
Dec 11, 2024 114.66 115.43 114.56 115.38 64,637 +1.36(+1.19%)
Dec 10, 2024 114.49 114.67 113.89 114.03 124,922 -0.36(-0.31%)
Dec 09, 2024 114.94 114.94 114.27 114.39 79,062 -0.65(-0.56%)
Dec 06, 2024 115.16 115.45 114.81 115.03 73,564 +0.06(+0.05%)
Dec 05, 2024 115.12 115.30 114.91 114.97 73,148 -0.21(-0.18%)
Dec 04, 2024 114.49 115.18 114.28 115.18 125,851 +1.09(+0.95%)
Dec 03, 2024 114.10 114.18 113.79 114.10 90,843 -0.24(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.