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
2022-12-30 71.49 71.79 71.07 71.79 0.3M
2022-12-29 71.25 72.22 71.19 72.07 0.3M
2022-12-28 71.47 71.92 70.68 70.68 0.2M
2022-12-27 71.72 71.86 71.23 71.49 0.5M
2022-12-23 71.34 71.89 70.99 71.86 0.2M
2022-12-22 71.89 71.91 70.41 71.51 0.4M
2022-12-21 72.02 72.82 72.01 72.58 0.4M
2022-12-20 71.34 71.91 71.16 71.62 0.5M
2022-12-19 72.33 72.39 71.30 71.62 0.5M
2022-12-16 72.65 72.94 71.88 72.31 0.3M
2022-12-15 74.07 74.17 72.88 73.21 0.4M
2022-12-14 75.41 76.19 74.52 75.03 0.4M
2022-12-13 77.06 77.17 74.94 75.52 0.5M
2022-12-12 74.31 75.25 74.28 75.25 0.4M
2022-12-09 74.54 74.98 74.19 74.23 0.4M
2022-12-08 74.38 74.95 74.13 74.79 0.2M
2022-12-07 74.04 74.54 73.91 74.15 0.5M
2022-12-06 75.19 75.33 73.83 74.31 0.6M
2022-12-05 76.11 76.16 75.02 75.28 0.4M
2022-12-02 75.85 77.00 75.84 76.80 0.4M
2022-12-01 77.03 77.46 76.32 76.94 0.3M
2022-11-30 74.26 76.78 73.98 76.78 0.4M
2022-11-29 74.35 74.57 73.85 74.25 0.3M
2022-11-28 75.05 75.28 74.17 74.36 0.2M
2022-11-25 75.41 75.67 75.41 75.51 0.1M
2022-11-23 74.86 75.60 74.86 75.49 0.3M
2022-11-22 74.18 74.89 73.94 74.89 0.3M
2022-11-21 73.77 74.14 73.60 73.80 0.3M
2022-11-18 74.39 74.39 73.42 73.98 0.2M
2022-11-17 73.06 73.84 72.97 73.71 0.2M
2022-11-16 74.27 74.47 73.94 74.01 0.5M
2022-11-15 75.03 75.27 73.85 74.59 0.3M
2022-11-14 74.24 74.90 73.91 73.96 0.3M
2022-11-11 73.93 74.87 73.68 74.66 0.2M
2022-11-10 72.34 73.89 72.28 73.79 0.3M
2022-11-09 70.66 70.94 69.64 69.74 0.4M
2022-11-08 70.92 71.90 70.42 71.14 0.2M
2022-11-07 70.22 70.83 69.87 70.68 0.3M
2022-11-04 69.88 70.37 68.79 69.90 0.2M
2022-11-03 68.82 69.39 68.46 68.79 0.2M
2022-11-02 71.44 72.11 69.55 69.57 0.2M
2022-11-01 72.51 72.53 71.37 71.49 0.1M
2022-10-31 71.83 72.17 71.60 71.73 0.2M
2022-10-28 70.51 72.44 70.51 72.36 0.3M
2022-10-27 71.04 71.37 70.42 70.55 0.4M
2022-10-26 70.34 71.69 70.34 70.61 0.3M
2022-10-25 70.03 71.40 70.03 71.34 0.3M
2022-10-24 69.43 70.21 68.84 69.99 0.3M
2022-10-21 67.44 69.23 67.33 69.11 0.2M
2022-10-20 68.15 69.06 67.49 67.68 0.3M
2022-10-19 68.49 68.96 67.82 68.30 0.1M
2022-10-18 69.70 69.90 68.29 68.94 0.3M
2022-10-17 67.64 68.42 67.64 68.19 0.2M
2022-10-14 68.59 68.86 66.32 66.46 0.2M
2022-10-13 64.97 68.41 64.72 68.10 0.3M
2022-10-12 66.57 66.89 66.27 66.36 0.1M
2022-10-11 66.61 67.47 66.11 66.51 0.3M
2022-10-10 67.64 67.74 66.43 66.93 0.3M
2022-10-07 68.77 68.77 67.19 67.55 0.2M
2022-10-06 70.07 70.67 69.55 69.62 0.3M
2022-10-05 69.77 70.81 69.24 70.43 0.3M
2022-10-04 69.53 70.63 69.53 70.61 0.2M
2022-10-03 67.49 68.86 67.27 68.48 0.4M
2022-09-30 67.80 68.51 66.86 66.97 0.2M
2022-09-29 68.61 68.71 67.36 67.94 0.2M
2022-09-28 68.17 69.61 67.92 69.29 0.3M
2022-09-27 68.58 69.16 67.37 67.85 0.3M
2022-09-26 68.40 69.10 67.82 68.02 0.4M
2022-09-23 69.35 69.41 68.17 69.01 0.3M
2022-09-22 70.66 70.66 69.95 70.06 0.2M
2022-09-21 72.26 73.00 70.81 70.83 0.2M
2022-09-20 72.33 72.33 71.44 71.96 0.1M
2022-09-19 71.83 72.95 71.78 72.92 0.2M
2022-09-16 72.16 72.55 71.82 72.48 0.2M
2022-09-15 73.51 74.06 72.66 72.92 0.3M
2022-09-14 73.95 74.15 73.26 73.85 0.2M
2022-09-13 75.35 75.54 73.57 73.79 0.3M
2022-09-12 76.89 77.32 76.64 77.08 0.3M
2022-09-09 75.73 76.64 75.72 76.51 0.2M
2022-09-08 74.29 75.33 74.03 75.29 0.2M
2022-09-07 73.25 74.91 73.25 74.79 0.1M
2022-09-06 73.69 73.81 72.77 73.23 0.2M
2022-09-02 75.07 75.33 73.18 73.52 0.2M
2022-09-01 73.76 74.44 73.17 74.39 0.4M
2022-08-31 75.27 75.51 74.29 74.29 0.2M
2022-08-30 75.97 75.97 74.48 74.93 0.3M
2022-08-29 75.74 76.16 75.46 75.66 0.2M
2022-08-26 79.13 79.13 76.26 76.29 0.3M
2022-08-25 78.35 79.16 78.17 79.13 0.2M
2022-08-24 77.91 78.50 77.88 78.18 0.1M
2022-08-23 78.13 78.52 77.88 77.98 0.2M
2022-08-22 79.03 79.03 78.05 78.18 0.2M
2022-08-19 80.65 80.65 79.79 79.98 0.1M
2022-08-18 80.98 81.34 80.71 81.19 0.1M
2022-08-17 80.92 81.46 80.56 80.95 0.4M
2022-08-16 81.31 82.06 81.13 81.69 0.2M
2022-08-15 80.71 81.64 80.71 81.55 0.2M
2022-08-12 80.05 81.10 79.88 81.10 0.3M
2022-08-11 80.26 80.63 79.52 79.68 0.8M
2022-08-10 79.37 79.77 79.08 79.76 0.1M
2022-08-09 78.23 78.31 77.70 77.92 0.2M
2022-08-08 78.81 79.36 78.24 78.47 0.9M
2022-08-05 77.93 78.71 77.93 78.59 0.1M
2022-08-04 78.72 78.94 78.40 78.86 0.2M
2022-08-03 77.92 78.95 77.88 78.76 0.1M
2022-08-02 77.55 78.36 77.07 77.48 0.4M
2022-08-01 77.68 78.46 77.49 77.98 0.2M
2022-07-29 77.16 78.30 77.07 78.13 0.2M
2022-07-28 76.24 77.51 75.80 77.37 0.4M
2022-07-27 74.78 76.41 74.68 76.11 0.2M
2022-07-26 74.60 74.60 73.77 73.97 0.1M
2022-07-25 75.06 75.06 74.43 74.87 0.4M
2022-07-22 75.78 76.04 74.54 74.96 0.2M
2022-07-21 74.83 75.78 74.45 75.78 0.3M
2022-07-20 74.47 75.25 74.28 74.93 0.2M
2022-07-19 73.33 74.58 73.18 74.46 0.2M
2022-07-18 73.69 73.88 72.25 72.45 0.4M
2022-07-15 72.58 73.11 72.30 73.05 0.2M
2022-07-14 71.19 71.97 70.58 71.79 0.2M
2022-07-13 71.38 72.64 71.19 72.11 0.3M
2022-07-12 73.28 73.47 72.09 72.43 0.5M
2022-07-11 73.69 73.76 73.12 73.26 0.2M
2022-07-08 73.77 74.51 73.54 74.17 0.3M
2022-07-07 73.46 74.39 73.46 74.25 0.2M
2022-07-06 72.93 73.57 72.47 73.09 0.2M
2022-07-05 71.53 72.83 70.94 72.83 0.2M
2022-07-01 71.76 72.57 71.27 72.46 0.2M
2022-06-30 71.76 72.60 71.04 71.90 0.3M
2022-06-29 72.64 72.84 72.13 72.60 0.3M
2022-06-28 74.59 75.15 72.63 72.65 0.1M
2022-06-27 75.00 75.02 74.19 74.43 0.3M
2022-06-24 73.01 74.84 73.01 74.79 0.4M
2022-06-23 72.12 72.47 71.46 72.42 0.3M
2022-06-22 70.92 72.45 70.92 71.68 0.3M
2022-06-21 70.97 72.00 70.97 71.72 0.7M
2022-06-17 69.61 70.47 69.19 69.94 0.3M
2022-06-16 70.37 70.40 69.10 69.60 0.4M
2022-06-15 71.58 72.88 70.70 72.00 0.3M
2022-06-14 71.37 71.53 70.28 70.83 0.4M
2022-06-13 71.91 72.22 70.67 71.00 0.8M
2022-06-10 74.89 74.92 73.79 73.82 0.7M
2022-06-09 77.42 77.98 76.11 76.12 0.3M
2022-06-08 78.50 78.76 77.80 77.91 0.1M
2022-06-07 77.43 78.87 77.34 78.80 0.3M
2022-06-06 78.76 79.12 77.89 78.08 0.5M
2022-06-03 78.19 78.59 77.69 77.89 0.2M
2022-06-02 77.33 79.26 77.17 79.22 0.2M
2022-06-01 78.54 78.76 76.96 77.50 0.3M
2022-05-31 78.40 78.78 77.54 78.11 0.7M
2022-05-27 77.26 78.72 77.26 78.72 0.3M
2022-05-26 75.40 76.99 75.40 76.68 0.3M
2022-05-25 74.03 75.52 74.03 75.14 0.2M
2022-05-24 74.20 74.55 73.11 74.27 0.2M
2022-05-23 74.37 75.23 73.91 75.05 0.2M
2022-05-20 74.68 74.69 72.08 73.81 0.4M
2022-05-19 73.79 74.79 73.47 73.94 0.5M
2022-05-18 76.59 76.66 74.10 74.36 2.6M
2022-05-17 77.25 77.57 76.46 77.52 0.2M
2022-05-16 76.15 76.71 75.53 75.96 0.3M
2022-05-13 75.51 76.78 75.31 76.46 0.2M
2022-05-12 74.04 75.22 73.22 74.60 0.3M
2022-05-11 75.60 76.74 74.47 74.65 0.3M
2022-05-10 76.96 77.21 75.12 75.87 0.4M
2022-05-09 76.93 77.11 75.37 75.68 0.6M
2022-05-06 78.32 78.87 77.13 78.17 0.3M
2022-05-05 81.00 81.05 78.02 78.84 0.2M
2022-05-04 79.63 82.05 78.83 81.88 0.3M
2022-05-03 79.30 79.97 79.07 79.49 0.2M
2022-05-02 78.62 79.49 77.53 79.32 0.4M
2022-04-29 80.79 81.29 78.54 78.62 0.4M
2022-04-28 80.37 81.78 79.43 81.37 0.2M
2022-04-27 79.51 80.67 79.19 79.60 0.3M
2022-04-26 81.19 81.20 79.10 79.15 0.5M
2022-04-25 80.58 81.72 79.95 81.72 0.6M
2022-04-22 83.14 83.14 80.86 80.94 0.2M
2022-04-21 85.30 85.79 83.09 83.30 0.2M
2022-04-20 84.76 85.02 84.33 84.46 0.2M
2022-04-19 82.73 84.44 82.73 84.30 0.2M
2022-04-18 82.72 83.17 82.36 82.77 0.5M
2022-04-14 83.96 84.26 82.87 82.87 0.2M
2022-04-13 82.99 84.13 82.90 83.96 0.1M
2022-04-12 84.23 84.51 82.63 82.96 0.2M
2022-04-11 84.35 84.37 83.40 83.53 0.1M
2022-04-08 85.30 85.67 84.82 85.10 0.2M
2022-04-07 84.99 85.89 84.51 85.53 0.2M
2022-04-06 85.50 85.64 84.50 85.10 0.2M
2022-04-05 87.27 87.64 86.16 86.34 0.2M
2022-04-04 86.91 87.62 86.70 87.62 0.2M
2022-04-01 86.95 86.95 86.16 86.81 0.2M
2022-03-31 87.84 87.98 86.59 86.62 0.4M
2022-03-30 88.41 88.47 87.55 87.92 0.2M
2022-03-29 88.17 88.81 87.82 88.67 0.3M
2022-03-28 86.56 87.34 86.21 87.31 0.1M
2022-03-25 86.38 86.57 85.62 86.43 0.1M
2022-03-24 85.22 86.21 85.00 86.18 0.1M
2022-03-23 85.87 86.04 85.05 85.06 0.2M
2022-03-22 85.53 86.61 85.53 86.44 0.7M
2022-03-21 85.55 85.84 84.57 85.35 0.4M
2022-03-18 84.09 85.62 83.93 85.57 0.3M
2022-03-17 83.12 84.41 83.01 84.38 0.2M
2022-03-16 82.20 83.50 81.37 83.47 0.2M
2022-03-15 80.08 81.60 79.91 81.48 0.2M
2022-03-14 80.31 81.01 79.28 79.45 0.3M
2022-03-11 81.95 81.95 80.01 80.14 1.0M
2022-03-10 80.79 81.37 80.20 81.26 0.2M
2022-03-09 81.35 82.30 81.02 81.94 0.3M
2022-03-08 79.90 81.58 79.09 79.44 0.3M
2022-03-07 82.55 82.55 79.95 80.00 0.3M
2022-03-04 83.02 83.02 81.97 82.75 0.2M
2022-03-03 84.71 84.76 83.30 83.68 0.4M
2022-03-02 83.07 84.49 82.93 84.21 0.3M
2022-03-01 83.76 84.07 82.10 82.58 0.3M
2022-02-28 83.33 84.40 82.91 84.00 0.3M
2022-02-25 82.72 84.23 82.35 84.23 0.5M
2022-02-24 78.88 82.64 78.61 82.52 0.3M
2022-02-23 83.23 83.42 80.94 81.00 0.3M
2022-02-22 83.04 83.82 81.94 82.65 0.4M
2022-02-18 84.19 84.42 83.11 83.54 0.3M
2022-02-17 85.59 85.60 84.00 84.16 0.1M
2022-02-16 85.71 86.45 85.27 86.22 0.3M
2022-02-15 85.53 86.15 85.52 86.12 0.2M
2022-02-14 84.51 85.03 83.78 84.50 0.2M
2022-02-11 86.70 87.00 84.33 84.68 0.3M
2022-02-10 87.18 88.41 86.25 86.61 0.2M
2022-02-09 87.80 88.40 87.71 88.40 0.2M
2022-02-08 86.04 87.03 85.82 86.90 0.1M
2022-02-07 86.78 86.93 85.89 86.13 0.1M
2022-02-04 86.24 87.28 85.64 86.59 0.2M
2022-02-03 87.35 87.94 86.38 86.55 0.4M
2022-02-02 88.01 88.48 87.56 88.29 0.2M
2022-02-01 87.23 87.50 86.38 87.44 0.4M
2022-01-31 85.28 86.97 84.99 86.94 0.2M
2022-01-28 83.45 85.30 82.39 85.25 0.3M
2022-01-27 84.92 85.39 82.99 83.33 0.7M
2022-01-26 85.52 86.14 83.09 84.05 0.3M
2022-01-25 84.09 85.15 82.87 83.95 0.9M
2022-01-24 83.69 85.46 81.49 85.39 0.5M
2022-01-21 86.29 86.94 84.96 84.98 0.3M
2022-01-20 87.85 88.83 86.34 86.40 0.3M
2022-01-19 88.53 89.06 87.29 87.32 0.4M
2022-01-18 88.70 88.83 87.97 88.14 0.3M
2022-01-14 89.12 89.85 88.84 89.78 0.3M
2022-01-13 91.62 91.66 89.59 89.77 0.3M
2022-01-12 91.44 91.77 90.92 91.30 0.1M
2022-01-11 90.12 90.91 89.46 90.91 0.2M
2022-01-10 89.56 90.23 88.28 90.17 0.3M
2022-01-07 90.90 91.03 89.96 90.27 0.3M
2022-01-06 90.79 91.42 90.36 90.87 0.2M
2022-01-05 92.91 93.03 90.96 91.00 0.2M
2022-01-04 93.50 93.69 92.65 93.14 0.2M
2022-01-03 93.32 93.58 92.58 93.34 0.6M