iShares ESG MSCI KLD 400 ETF

DSI
🏛️ usa →
124.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 93.08 93.26 92.86 92.92 0.2M
2021-12-30 93.52 93.70 93.03 93.10 0.3M
2021-12-29 93.37 93.67 93.16 93.49 0.2M
2021-12-28 93.64 93.66 93.11 93.30 0.3M
2021-12-27 92.38 93.48 92.33 93.48 0.4M
2021-12-23 91.70 92.35 91.60 92.07 0.3M
2021-12-22 90.26 91.41 90.23 91.41 0.3M
2021-12-21 89.29 90.32 88.89 90.23 0.2M
2021-12-20 88.60 88.64 87.88 88.59 0.3M
2021-12-17 89.96 90.56 89.30 89.66 0.3M
2021-12-16 91.93 92.01 90.22 90.58 0.4M
2021-12-15 90.08 91.54 89.62 91.44 0.2M
2021-12-14 90.08 90.40 89.30 89.97 0.3M
2021-12-13 91.78 91.78 90.86 90.88 0.2M
2021-12-10 92.02 92.20 91.43 92.17 0.2M
2021-12-09 91.98 91.98 91.27 91.31 0.1M
2021-12-08 92.10 92.24 91.59 92.20 0.3M
2021-12-07 91.28 92.15 91.06 91.99 0.3M
2021-12-06 89.44 90.33 88.73 90.02 0.4M
2021-12-03 90.49 90.57 88.16 89.01 0.4M
2021-12-02 88.71 90.45 88.71 90.03 0.2M
2021-12-01 90.77 91.33 88.48 88.48 0.2M
2021-11-30 91.19 91.36 89.50 89.58 0.2M
2021-11-29 91.27 91.93 90.92 91.61 0.2M
2021-11-26 91.00 91.30 90.00 90.17 0.2M
2021-11-24 91.74 92.50 91.42 92.44 0.2M
2021-11-23 92.18 92.56 91.43 92.19 0.1M
2021-11-22 93.09 93.61 92.27 92.29 0.2M
2021-11-19 92.92 93.00 92.59 92.69 0.1M
2021-11-18 92.95 92.95 92.32 92.71 0.1M
2021-11-17 92.96 92.98 92.45 92.53 0.2M
2021-11-16 92.38 93.26 92.38 93.05 0.1M
2021-11-15 92.71 92.72 92.05 92.37 0.1M
2021-11-12 92.10 92.60 91.91 92.46 0.1M
2021-11-11 92.34 92.34 91.84 91.84 0.2M
2021-11-10 92.18 92.65 91.46 91.85 0.2M
2021-11-09 93.48 93.48 92.30 92.57 0.1M
2021-11-08 93.33 93.38 93.10 93.29 0.1M
2021-11-05 93.38 93.61 92.79 93.13 0.4M
2021-11-04 92.46 92.89 92.27 92.89 0.4M
2021-11-03 91.63 92.20 91.33 92.18 0.2M
2021-11-02 91.18 91.67 91.18 91.63 0.1M
2021-11-01 91.27 91.27 90.77 91.15 0.2M
2021-10-29 90.18 90.99 90.18 90.93 0.1M
2021-10-28 89.92 90.39 89.92 90.37 0.4M
2021-10-27 89.80 90.21 89.54 89.54 0.2M
2021-10-26 89.85 90.20 89.56 89.61 0.2M
2021-10-25 89.11 89.52 88.75 89.41 0.1M
2021-10-22 88.65 88.96 88.28 88.75 0.1M
2021-10-21 88.32 88.76 88.18 88.73 0.2M
2021-10-20 88.27 88.50 88.22 88.33 0.1M
2021-10-19 87.98 88.26 87.85 88.22 0.2M
2021-10-18 87.13 87.73 87.00 87.67 0.1M
2021-10-15 87.38 87.50 87.19 87.45 0.1M
2021-10-14 86.03 86.88 86.03 86.87 0.1M
2021-10-13 85.12 85.34 84.65 85.25 0.1M
2021-10-12 85.25 85.32 84.67 84.84 0.2M
2021-10-11 85.34 85.91 84.93 84.95 0.2M
2021-10-08 85.77 85.77 85.25 85.39 0.1M
2021-10-07 85.42 86.05 85.36 85.56 0.2M
2021-10-06 83.57 84.76 83.29 84.75 0.1M
2021-10-05 83.77 84.75 83.63 84.32 0.2M
2021-10-04 84.32 84.42 82.91 83.40 0.1M
2021-10-01 83.65 84.76 83.08 84.46 0.1M
2021-09-30 84.55 84.70 83.15 83.21 0.1M
2021-09-29 84.49 84.74 84.13 84.20 0.1M
2021-09-28 85.54 85.62 84.16 84.23 0.1M
2021-09-27 86.22 86.50 86.06 86.14 0.3M
2021-09-24 85.96 86.52 85.88 86.40 0.1M
2021-09-23 85.96 86.89 85.96 86.60 0.6M
2021-09-22 85.15 85.78 84.90 85.50 0.1M
2021-09-21 85.18 85.27 84.51 84.64 0.1M
2021-09-20 84.84 85.03 83.65 84.64 0.2M
2021-09-17 86.82 86.82 85.99 86.06 0.1M
2021-09-16 87.08 87.19 86.39 87.00 0.1M
2021-09-15 86.50 87.21 86.33 87.09 0.2M
2021-09-14 86.95 86.95 86.17 86.38 0.0M
2021-09-13 86.98 86.98 86.18 86.61 0.1M
2021-09-10 87.30 87.35 86.38 86.44 0.1M
2021-09-09 87.25 87.59 86.90 86.96 0.1M
2021-09-08 87.25 87.31 86.82 87.23 0.2M
2021-09-07 87.72 87.82 87.19 87.25 0.1M
2021-09-03 87.64 87.92 87.55 87.75 0.1M
2021-09-02 87.94 87.94 87.55 87.81 0.1M
2021-09-01 87.81 87.84 87.60 87.66 0.2M
2021-08-31 87.91 87.91 87.56 87.60 0.1M
2021-08-30 87.74 87.97 87.74 87.80 0.1M
2021-08-27 86.91 87.58 86.86 87.47 0.1M
2021-08-26 87.21 87.21 86.64 86.64 0.1M
2021-08-25 87.13 87.34 87.01 87.26 0.1M
2021-08-24 87.09 87.12 86.97 86.98 0.1M
2021-08-23 86.45 87.04 86.31 86.93 0.1M
2021-08-20 85.49 86.14 85.31 86.08 0.1M
2021-08-19 84.41 85.44 84.36 85.22 0.1M
2021-08-18 85.64 85.88 84.93 85.00 0.1M
2021-08-17 85.97 85.97 85.19 85.77 0.2M
2021-08-16 86.16 86.52 85.80 86.52 0.1M
2021-08-13 86.28 86.35 86.16 86.33 0.2M
2021-08-12 85.86 86.11 85.66 86.06 0.1M
2021-08-11 85.87 85.90 85.63 85.90 0.1M
2021-08-10 85.80 85.80 85.49 85.62 0.1M
2021-08-09 85.84 85.90 85.56 85.63 0.1M
2021-08-06 85.80 85.96 85.70 85.82 0.1M
2021-08-05 85.47 85.79 85.41 85.74 0.1M
2021-08-04 85.46 85.47 85.12 85.24 0.1M
2021-08-03 85.22 85.60 84.72 85.58 0.1M
2021-08-02 85.50 85.56 84.93 85.01 0.1M
2021-07-30 85.04 85.32 84.97 85.07 0.1M
2021-07-29 85.07 85.52 85.07 85.31 0.1M
2021-07-28 84.98 85.09 84.59 84.85 0.2M
2021-07-27 85.11 85.11 84.18 84.88 0.1M
2021-07-26 85.08 85.30 84.94 85.27 0.5M
2021-07-23 84.63 85.21 84.53 85.17 0.8M
2021-07-22 84.17 84.34 83.97 84.31 0.1M
2021-07-21 83.69 84.15 83.60 84.12 0.1M
2021-07-20 82.50 83.63 82.30 83.41 0.1M
2021-07-19 82.38 82.48 81.72 82.17 0.1M
2021-07-16 84.21 84.21 83.33 83.35 0.1M
2021-07-15 83.93 84.01 83.53 83.84 0.1M
2021-07-14 84.46 84.49 83.99 84.18 0.2M
2021-07-13 84.27 84.52 84.08 84.15 0.1M
2021-07-12 84.02 84.38 83.95 84.36 0.1M
2021-07-09 83.50 84.03 83.43 83.95 0.1M
2021-07-08 82.76 83.32 82.57 83.15 0.1M
2021-07-07 83.75 83.95 83.50 83.86 0.1M
2021-07-06 84.05 84.05 83.12 83.60 0.1M
2021-07-02 83.48 84.00 83.48 83.96 0.1M
2021-07-01 82.99 83.28 82.99 83.27 0.1M
2021-06-30 82.80 82.89 82.72 82.83 0.1M
2021-06-29 82.88 82.98 82.75 82.81 0.1M
2021-06-28 82.85 82.85 82.54 82.81 0.1M
2021-06-25 82.53 82.70 82.43 82.60 0.1M
2021-06-24 82.11 82.38 82.11 82.29 0.1M
2021-06-23 81.86 82.01 81.73 81.75 0.1M
2021-06-22 81.38 81.93 81.30 81.76 0.2M
2021-06-21 80.68 81.44 80.45 81.37 0.1M
2021-06-18 80.72 80.77 80.28 80.28 0.1M
2021-06-17 81.13 81.40 80.75 81.25 0.1M
2021-06-16 81.88 81.88 80.85 81.25 0.1M
2021-06-15 82.14 82.14 81.66 81.80 0.1M
2021-06-14 81.96 82.04 81.58 82.04 0.1M
2021-06-11 81.92 81.94 81.62 81.94 0.1M
2021-06-10 81.56 81.81 81.36 81.71 0.1M
2021-06-09 81.83 81.83 81.36 81.40 0.1M
2021-06-08 81.81 81.81 81.19 81.58 0.1M
2021-06-07 81.61 81.65 81.32 81.53 0.1M
2021-06-04 81.16 81.63 81.16 81.59 0.1M
2021-06-03 80.57 80.92 80.20 80.67 0.1M
2021-06-02 81.00 81.24 80.84 80.97 0.1M
2021-06-01 81.49 81.49 80.78 80.92 0.1M
2021-05-28 81.01 81.14 80.88 80.88 0.1M
2021-05-27 80.98 80.98 80.63 80.63 0.2M
2021-05-26 80.68 80.80 80.49 80.75 0.7M
2021-05-25 80.87 80.87 80.38 80.52 0.1M
2021-05-24 80.20 80.82 80.16 80.58 0.1M
2021-05-21 80.18 80.32 79.67 79.72 0.1M
2021-05-20 79.05 79.94 79.01 79.68 0.1M
2021-05-19 78.00 78.79 77.73 78.77 0.3M
2021-05-18 79.66 79.68 78.96 78.97 0.1M
2021-05-17 79.70 79.70 79.28 79.61 0.1M
2021-05-14 79.42 80.11 79.37 79.93 0.1M
2021-05-13 78.13 79.14 78.13 78.80 0.1M
2021-05-12 79.11 79.27 77.68 77.85 0.2M
2021-05-11 79.49 79.84 78.99 79.67 0.1M
2021-05-10 81.41 81.41 80.44 80.45 0.1M
2021-05-07 80.82 81.37 80.82 81.28 0.2M
2021-05-06 80.09 80.60 79.62 80.53 0.1M
2021-05-05 80.38 80.38 79.86 80.06 0.1M
2021-05-04 80.08 80.08 79.27 79.96 0.1M
2021-05-03 80.73 80.73 80.35 80.44 0.2M
2021-04-30 80.24 80.42 80.10 80.23 0.1M
2021-04-29 80.93 80.93 80.12 80.76 0.3M
2021-04-28 80.73 80.85 80.45 80.48 0.1M
2021-04-27 80.76 80.79 80.46 80.67 0.1M
2021-04-26 80.86 80.88 80.65 80.72 0.1M
2021-04-23 79.86 80.88 79.86 80.65 0.2M
2021-04-22 80.47 80.63 79.55 79.82 0.1M
2021-04-21 79.52 80.49 79.52 80.44 0.1M
2021-04-20 79.84 80.09 79.35 79.61 0.2M
2021-04-19 80.44 80.44 79.88 80.07 0.2M
2021-04-16 80.65 80.67 80.33 80.59 0.2M
2021-04-15 79.89 80.33 79.84 80.26 0.1M
2021-04-14 79.72 79.91 79.30 79.37 0.2M
2021-04-13 79.37 79.72 79.28 79.60 0.5M
2021-04-12 79.18 79.41 79.07 79.31 0.1M
2021-04-09 78.72 79.25 78.64 79.20 0.2M
2021-04-08 78.64 78.68 78.45 78.66 0.2M
2021-04-07 78.34 78.50 78.13 78.29 0.1M
2021-04-06 78.32 78.66 78.27 78.33 0.2M
2021-04-05 77.88 78.58 77.88 78.51 0.1M
2021-04-01 76.81 77.34 76.80 77.33 0.1M
2021-03-31 76.15 76.69 76.15 76.36 0.1M
2021-03-30 75.88 76.08 75.56 75.94 0.2M
2021-03-29 76.00 76.28 75.53 76.07 0.1M
2021-03-26 75.16 76.32 75.05 76.25 0.1M
2021-03-25 74.17 75.03 73.73 74.86 0.1M
2021-03-24 75.30 75.60 74.63 74.63 0.2M
2021-03-23 75.51 75.76 74.84 74.99 0.5M
2021-03-22 75.08 75.85 75.08 75.58 0.1M
2021-03-19 75.20 75.33 74.54 74.94 0.1M
2021-03-18 75.85 76.08 75.04 75.15 0.2M
2021-03-17 75.79 76.50 75.61 76.30 0.1M
2021-03-16 76.48 76.59 76.02 76.13 0.1M
2021-03-15 75.88 76.35 75.46 76.34 0.2M
2021-03-12 75.46 75.78 75.26 75.78 0.1M
2021-03-11 75.54 76.20 75.36 75.80 0.1M
2021-03-10 75.04 75.26 74.74 74.90 0.1M
2021-03-09 74.25 74.97 74.25 74.41 0.1M
2021-03-08 73.91 74.53 73.30 73.34 0.1M
2021-03-05 73.01 73.85 71.44 73.67 0.2M
2021-03-04 73.14 73.57 71.30 72.13 0.2M
2021-03-03 74.18 74.32 73.17 73.22 0.1M
2021-03-02 75.04 75.05 74.35 74.39 0.2M
2021-03-01 74.34 75.21 74.34 74.97 0.2M
2021-02-26 74.01 74.23 72.89 73.30 0.2M
2021-02-25 75.31 75.50 73.31 73.64 0.1M
2021-02-24 74.42 75.66 74.16 75.61 0.2M
2021-02-23 74.10 74.93 73.21 74.61 0.2M
2021-02-22 74.68 75.11 74.55 74.57 0.1M
2021-02-19 75.62 75.67 75.14 75.17 0.2M
2021-02-18 75.11 75.51 74.83 75.37 0.2M
2021-02-17 75.20 75.68 75.02 75.63 0.1M
2021-02-16 75.93 76.04 75.52 75.63 0.2M
2021-02-12 75.20 75.67 75.15 75.63 0.2M
2021-02-11 75.32 75.42 74.91 75.36 0.2M
2021-02-10 75.45 75.45 74.56 74.99 0.2M
2021-02-09 75.05 75.20 74.89 75.08 0.1M
2021-02-08 74.97 75.17 74.72 75.17 0.2M
2021-02-05 74.65 74.77 74.29 74.58 0.2M
2021-02-04 73.77 74.22 73.62 74.22 0.1M
2021-02-03 73.55 73.86 73.21 73.49 0.1M
2021-02-02 72.80 73.49 72.80 73.15 0.1M
2021-02-01 71.58 72.34 71.10 72.09 0.1M
2021-01-29 71.96 72.05 70.50 70.80 0.5M
2021-01-28 71.92 72.99 71.92 72.23 0.2M
2021-01-27 72.49 72.54 71.00 71.44 0.1M
2021-01-26 73.50 73.53 73.20 73.21 0.1M
2021-01-25 73.28 73.37 72.38 73.32 0.1M
2021-01-22 73.04 73.30 73.03 73.07 0.1M
2021-01-21 73.68 73.68 73.23 73.40 0.2M
2021-01-20 72.98 73.61 72.84 73.48 0.1M
2021-01-19 72.28 72.53 72.00 72.50 0.2M
2021-01-15 72.00 72.03 71.35 71.78 0.3M
2021-01-14 72.61 72.76 72.02 72.10 0.8M
2021-01-13 72.42 72.76 72.31 72.49 0.1M
2021-01-12 72.49 72.64 72.07 72.46 0.1M
2021-01-11 72.43 72.88 72.35 72.43 0.2M
2021-01-08 72.86 73.08 72.25 73.07 0.1M
2021-01-07 71.90 72.67 71.89 72.57 0.1M
2021-01-06 70.60 72.01 70.59 71.41 0.2M
2021-01-05 70.49 71.15 70.48 71.03 0.2M
2021-01-04 71.82 71.82 69.91 70.61 0.2M