Ishares Esg Msci Kld 400 Etf (DSI)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Ishares Esg Msci Kld 400 Etf Stock (DSI) Price History

The historical daily chart and data for Ishares Esg Msci Kld 400 Etf stock (DSI), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $147.43.

Ishares Esg Msci Kld 400 Etf all-time high stock price is $148.76, occurred on August 14, 2026.
The lowest Ishares Esg Msci Kld 400 Etf stock price recorded was $50.44 on August 24, 2015. Since then, Ishares Esg Msci Kld 400 Etf's stock price has risen over 192.29% to $147.43 now.
The 52-week high stock price for DSI is $148.76, representing a 0.90% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for DSI is $117.08, indicating a -20.59% decrease from the current share price, occurred on March 30, 2026.
The closing price of Ishares Esg Msci Kld 400 Etf (DSI) stock in the beginning of 2025 was $93.31. The stock closed the year at $71.79, a loss of over -23.06% for the year.

The table below shows more information about DSI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$148.3	$147.4	$0.91	50,954.0	-0.64%
Aug 14, 2026	$148.8	$148.1	$0.6613	58,593.0	+0.01%
Aug 13, 2026	$148.6	$147.8	$0.829	41,561.0	+0.73%
Aug 12, 2026	$147.5	$147.0	$0.47	50,154.0	+0.51%
Aug 11, 2026	$147.5	$146.3	$1.18	72,685.0	-0.33%
Aug 10, 2026	$147.6	$146.9	$0.68	100,292.0	-0.21%
Aug 07, 2026	$147.6	$146.8	$0.815	85,310.0	+0.62%
Aug 06, 2026	$147.0	$146.1	$0.8513	114,011.0	-0.10%
Aug 05, 2026	$148.2	$146.5	$1.71	82,431.0	-0.37%
Aug 04, 2026	$147.5	$144.8	$2.65	235,768.0	+1.99%
Aug 03, 2026	$144.5	$142.1	$2.43	97,486.0	+1.96%
Jul 31, 2026	$142.0	$139.8	$2.24	155,934.0	+1.32%
Jul 30, 2026	$139.8	$138.4	$1.39	107,375.0	+2.53%
Jul 29, 2026	$138.7	$136.1	$2.59	101,047.0	-1.38%
Jul 28, 2026	$138.7	$136.9	$1.70	76,360.0	+0.37%
Jul 27, 2026	$139.2	$137.0	$2.18	92,457.0	-0.23%
Jul 24, 2026	$138.9	$137.6	$1.34	118,099.0	+0.04%
Jul 23, 2026	$138.7	$137.4	$1.27	339,037.0	-1.89%
Jul 22, 2026	$141.3	$140.3	$1.04	70,736.0	-0.06%
Jul 21, 2026	$140.8	$140.2	$0.6099	46,787.0	+0.67%
Jul 20, 2026	$141.0	$139.5	$1.53	151,283.0	+0.00%

Ishares Esg Msci Kld 400 Etf Stock (DSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Msci Kld 400 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Msci Kld 400 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Esg Msci Kld 400 Etf Stock (DSI) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$148.8	$142.1	$6.69	989,245.0	+4.21%
Jul, 2026	$142.9	$136.1	$6.81	2,226,565.0	-0.65%
Jun, 2026	$144.7	$137.3	$7.41	2,565,102.0	-0.46%
May, 2026	$143.7	$134.8	$8.89	2,551,233.0	+5.26%
Apr, 2026	$136.1	$120.2	$15.90	3,682,069.0	+12.14%
Mar, 2026	$129.0	$117.1	$11.90	3,641,191.0	-5.56%
Feb, 2026	$131.5	$126.4	$5.11	2,773,034.0	-1.91%
Jan, 2026	$132.9	$128.1	$4.83	2,530,607.0	+1.55%

Ishares Esg Msci Kld 400 Etf Stock (DSI) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$130.9	$126.2	$4.73	3,892,127.0	+1.35%
Nov, 2025	$130.4	$122.8	$7.62	2,958,390.0	-1.31%
Oct, 2025	$131.5	$123.6	$7.91	2,822,116.0	+3.03%
Sep, 2025	$126.0	$119.2	$6.81	2,459,518.0	+3.75%
Aug, 2025	$122.5	$117.5	$4.95	1,612,463.0	+1.32%
Jul, 2025	$121.8	$115.5	$6.26	1,922,208.0	+3.15%
Jun, 2025	$116.4	$109.8	$6.58	2,036,223.0	+4.83%
May, 2025	$112.0	$102.9	$9.13	2,927,601.0	+8.87%
Apr, 2025	$104.0	$89.16	$14.81	3,611,343.0	-0.62%
Mar, 2025	$109.6	$100.2	$9.38	3,014,061.0	-6.13%
Feb, 2025	$113.4	$107.0	$6.41	2,553,143.0	-2.59%
Jan, 2025	$115.7	$107.8	$7.89	3,509,065.0	+1.59%

Ishares Esg Msci Kld 400 Etf Stock (DSI) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$115.8	$109.6	$6.16	2,301,632.0	-3.02%
Nov, 2024	$114.8	$108.0	$6.81	2,392,984.0	+6.08%
Oct, 2024	$111.0	$106.7	$4.25	2,001,933.0	-0.95%
Sep, 2024	$109.2	$101.4	$7.75	2,394,361.0	+2.38%
Aug, 2024	$106.9	$96.53	$10.41	1,626,377.0	+1.54%
Jul, 2024	$108.0	$102.0	$5.90	2,389,822.0	+0.77%
Jun, 2024	$105.2	$99.84	$5.40	1,473,568.0	+3.23%
May, 2024	$102.2	$95.33	$6.82	1,761,879.0	+4.61%
Apr, 2024	$101.2	$94.05	$7.18	2,658,954.0	-4.60%
Mar, 2024	$101.2	$96.96	$4.20	2,624,063.0	+3.38%
Feb, 2024	$97.89	$92.97	$4.92	2,185,900.0	+5.15%
Jan, 2024	$94.70	$89.14	$5.56	3,579,323.0	+1.85%