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
2023-12-29 91.20 91.36 90.65 91.05 0.2M
2023-12-28 91.29 91.39 91.20 91.22 0.1M
2023-12-27 91.16 91.28 90.92 91.23 0.2M
2023-12-26 90.77 91.27 90.77 91.11 0.1M
2023-12-22 90.61 90.92 90.25 90.67 0.2M
2023-12-21 89.95 90.43 89.65 90.43 0.2M
2023-12-20 90.49 90.94 89.30 89.34 0.1M
2023-12-19 90.49 90.95 90.49 90.94 0.2M
2023-12-18 90.24 90.60 90.23 90.41 0.1M
2023-12-15 89.94 90.19 89.75 90.00 0.2M
2023-12-14 90.04 90.32 89.57 90.02 0.1M
2023-12-13 88.62 89.77 88.41 89.72 0.2M
2023-12-12 88.06 88.57 87.95 88.56 0.1M
2023-12-11 87.68 88.28 87.68 88.23 0.2M
2023-12-08 87.27 87.96 87.27 87.82 0.2M
2023-12-07 87.12 87.67 87.06 87.57 0.1M
2023-12-06 87.46 87.61 86.64 86.74 0.1M
2023-12-05 86.71 87.20 86.63 87.01 0.2M
2023-12-04 86.90 87.16 86.62 87.08 0.1M
2023-12-01 86.85 87.70 86.76 87.62 0.1M
2023-11-30 87.05 87.12 86.50 87.11 0.1M
2023-11-29 87.22 87.54 86.75 86.83 0.2M
2023-11-28 86.50 86.96 86.42 86.77 0.1M
2023-11-27 86.55 86.80 86.45 86.62 0.3M
2023-11-24 86.68 86.73 86.58 86.65 0.1M
2023-11-22 86.72 87.02 86.41 86.68 0.1M
2023-11-21 86.28 86.45 86.16 86.40 0.1M
2023-11-20 85.65 86.63 85.65 86.52 0.2M
2023-11-17 85.87 85.91 85.51 85.75 0.1M
2023-11-16 85.56 85.90 85.49 85.90 0.1M
2023-11-15 85.58 85.93 85.38 85.60 0.1M
2023-11-14 84.79 85.59 84.79 85.35 0.1M
2023-11-13 83.34 83.75 83.25 83.56 0.1M
2023-11-10 82.68 83.67 82.40 83.64 0.1M
2023-11-09 83.19 83.19 82.25 82.32 0.1M
2023-11-08 83.01 83.16 82.62 83.07 0.1M
2023-11-07 82.66 83.04 82.51 82.86 0.2M
2023-11-06 82.70 82.79 82.21 82.63 0.1M
2023-11-03 82.02 82.87 82.02 82.50 0.1M
2023-11-02 80.69 81.57 80.69 81.51 0.1M
2023-11-01 79.28 80.11 79.24 80.02 0.1M
2023-10-31 78.73 79.16 78.33 79.13 0.2M
2023-10-30 78.24 78.85 77.99 78.60 0.2M
2023-10-27 78.49 78.57 77.47 77.74 0.3M
2023-10-26 78.97 79.21 78.10 78.24 0.2M
2023-10-25 80.01 80.01 79.05 79.13 0.2M
2023-10-24 80.21 80.60 79.84 80.36 0.1M
2023-10-23 79.46 80.52 79.16 79.78 0.2M
2023-10-20 80.72 80.81 79.79 79.83 0.2M
2023-10-19 81.62 81.98 80.62 80.80 0.6M
2023-10-18 82.54 82.68 81.45 81.62 0.1M
2023-10-17 82.20 83.37 82.20 82.97 0.1M
2023-10-16 82.36 83.17 82.36 82.96 0.1M
2023-10-13 82.75 82.91 81.62 81.91 0.2M
2023-10-12 83.35 83.35 82.13 82.53 0.1M
2023-10-11 83.13 83.31 82.62 83.22 0.1M
2023-10-10 82.44 83.29 82.43 82.76 0.1M
2023-10-09 81.51 82.44 81.26 82.28 0.1M
2023-10-06 80.49 82.29 80.36 81.95 0.1M
2023-10-05 81.09 81.20 80.40 80.96 0.1M
2023-10-04 80.40 81.31 80.31 81.14 0.1M
2023-10-03 81.01 81.29 79.96 80.22 0.2M
2023-10-02 81.30 81.70 80.95 81.45 0.1M
2023-09-29 82.26 82.26 81.17 81.41 0.1M
2023-09-28 80.74 81.81 80.72 81.52 0.1M
2023-09-27 81.05 81.16 80.18 80.88 0.1M
2023-09-26 81.41 81.51 80.63 80.77 0.1M
2023-09-25 81.78 82.25 81.69 82.22 0.1M
2023-09-22 82.53 82.73 81.95 81.99 0.1M
2023-09-21 83.15 83.15 82.30 82.34 0.1M
2023-09-20 84.85 84.97 83.73 83.75 0.1M
2023-09-19 84.54 84.68 84.06 84.56 0.2M
2023-09-18 84.58 85.09 84.58 84.85 0.1M
2023-09-15 85.81 85.81 84.85 84.93 0.1M
2023-09-14 85.89 86.21 85.54 86.11 0.1M
2023-09-13 85.20 85.61 85.10 85.34 0.1M
2023-09-12 85.51 85.68 85.13 85.20 0.1M
2023-09-11 85.85 85.96 85.51 85.90 0.1M
2023-09-08 85.26 85.58 85.13 85.33 0.2M
2023-09-07 84.87 85.38 84.81 85.27 0.1M
2023-09-06 85.78 85.78 84.99 85.44 0.1M
2023-09-05 86.08 86.22 85.79 85.87 0.1M
2023-09-01 86.63 86.66 85.94 86.18 0.1M
2023-08-31 86.42 86.56 86.07 86.10 0.1M
2023-08-30 85.93 86.33 85.80 86.28 0.1M
2023-08-29 84.53 85.94 84.40 85.94 0.1M
2023-08-28 84.43 84.66 84.18 84.52 0.1M
2023-08-25 83.60 84.29 83.03 83.96 0.1M
2023-08-24 85.03 85.04 83.39 83.42 0.1M
2023-08-23 83.58 84.63 83.58 84.45 0.1M
2023-08-22 84.12 84.12 83.30 83.42 0.1M
2023-08-21 83.19 83.80 82.80 83.69 0.3M
2023-08-18 82.33 83.11 82.31 82.91 0.1M
2023-08-17 83.86 83.92 82.90 83.01 0.1M
2023-08-16 84.11 84.47 83.61 83.62 0.1M
2023-08-15 84.86 84.92 84.15 84.24 0.1M
2023-08-14 84.33 85.11 84.27 85.11 0.1M
2023-08-11 84.43 84.79 84.24 84.53 0.1M
2023-08-10 85.25 85.92 84.61 84.83 0.1M
2023-08-09 85.43 85.43 84.62 84.66 0.1M
2023-08-08 85.27 85.45 84.71 85.35 0.2M
2023-08-07 85.39 85.99 85.39 85.98 0.1M
2023-08-04 85.81 86.26 84.98 85.09 0.1M
2023-08-03 85.17 85.75 85.08 85.39 0.1M
2023-08-02 86.27 86.40 85.52 85.63 0.1M
2023-08-01 86.89 87.13 86.82 86.99 0.1M
2023-07-31 87.16 87.33 86.92 87.25 0.1M
2023-07-28 86.82 87.24 86.72 87.06 0.1M
2023-07-27 87.42 87.54 85.91 86.11 0.1M
2023-07-26 86.67 86.99 86.40 86.80 0.1M
2023-07-25 86.42 87.08 86.42 86.82 0.1M
2023-07-24 86.22 86.61 86.12 86.44 0.1M
2023-07-21 86.43 86.49 86.04 86.10 0.1M
2023-07-20 86.61 86.82 85.85 86.04 0.2M
2023-07-19 87.28 87.50 86.87 87.04 0.1M
2023-07-18 86.11 87.20 86.05 87.03 0.1M
2023-07-17 85.90 86.33 85.83 86.14 0.1M
2023-07-14 86.12 86.38 85.74 85.89 0.1M
2023-07-13 85.31 86.00 85.12 85.88 0.1M
2023-07-12 84.97 85.27 84.76 84.87 0.1M
2023-07-11 83.82 84.28 83.61 84.18 0.1M
2023-07-10 83.35 83.71 83.28 83.66 0.1M
2023-07-07 83.55 84.23 83.36 83.41 0.3M
2023-07-06 83.52 83.73 83.06 83.63 0.1M
2023-07-05 83.96 84.47 83.96 84.27 0.1M
2023-07-03 84.15 84.41 84.14 84.39 0.1M
2023-06-30 83.80 84.34 83.80 84.17 0.1M
2023-06-29 82.84 83.26 82.75 83.18 0.0M
2023-06-28 82.57 83.10 82.48 82.88 0.1M
2023-06-27 82.06 83.00 82.06 82.85 0.1M
2023-06-26 82.26 82.62 81.80 81.85 0.1M
2023-06-23 82.45 82.77 82.29 82.40 0.1M
2023-06-22 82.56 83.17 82.54 83.14 0.2M
2023-06-21 83.39 83.39 82.84 82.91 0.1M
2023-06-20 83.56 83.79 83.18 83.58 0.1M
2023-06-16 84.73 84.75 83.93 84.03 0.1M
2023-06-15 82.93 84.50 82.93 84.24 0.1M
2023-06-14 82.93 83.53 82.48 83.17 0.1M
2023-06-13 82.70 83.00 82.45 82.94 0.1M
2023-06-12 81.66 82.19 81.47 82.15 0.1M
2023-06-09 81.42 81.82 81.13 81.35 0.1M
2023-06-08 80.73 81.26 80.62 81.15 0.2M
2023-06-07 81.36 81.47 80.65 80.72 0.1M
2023-06-06 81.13 81.54 81.00 81.48 0.2M
2023-06-05 81.31 81.57 81.00 81.22 0.1M
2023-06-02 80.61 81.50 80.49 81.32 0.1M
2023-06-01 79.27 80.31 79.14 80.06 0.1M
2023-05-31 79.52 79.64 79.04 79.26 0.1M
2023-05-30 80.52 80.52 79.65 79.87 0.1M
2023-05-26 79.11 80.16 79.07 80.00 0.1M
2023-05-25 78.97 79.18 78.56 78.98 0.1M
2023-05-24 77.96 77.96 77.39 77.61 0.2M
2023-05-23 79.20 79.32 78.37 78.47 0.1M
2023-05-22 79.32 79.79 79.23 79.51 0.1M
2023-05-19 79.54 79.69 79.10 79.32 0.1M
2023-05-18 78.63 79.59 78.58 79.52 0.1M
2023-05-17 77.95 78.76 77.68 78.69 0.2M
2023-05-16 77.88 78.06 77.63 77.65 0.1M
2023-05-15 77.79 78.14 77.57 78.07 0.1M
2023-05-12 78.03 78.13 77.36 77.80 0.1M
2023-05-11 77.81 77.89 77.45 77.83 0.1M
2023-05-10 78.06 78.19 77.24 77.97 0.2M
2023-05-09 77.58 77.71 77.47 77.53 0.1M
2023-05-08 77.88 77.95 77.63 77.93 0.1M
2023-05-05 76.99 78.04 76.97 77.83 0.2M
2023-05-04 76.77 76.85 76.24 76.45 0.1M
2023-05-03 77.47 77.98 76.88 76.92 0.1M
2023-05-02 78.24 78.24 76.93 77.52 0.2M
2023-05-01 78.29 78.70 78.28 78.35 0.2M
2023-04-28 77.36 78.35 77.36 78.35 0.1M
2023-04-27 76.39 77.58 76.35 77.51 0.2M
2023-04-26 76.81 76.88 76.12 76.25 0.1M
2023-04-25 77.21 77.29 76.24 76.24 0.1M
2023-04-24 77.52 77.81 77.23 77.61 0.1M
2023-04-21 77.71 77.74 77.27 77.68 0.1M
2023-04-20 77.41 77.96 77.29 77.55 0.1M
2023-04-19 77.72 78.20 77.70 78.05 0.1M
2023-04-18 78.47 78.52 77.95 78.18 0.1M
2023-04-17 77.77 78.16 77.58 78.16 0.1M
2023-04-14 77.85 78.35 77.41 77.82 0.1M
2023-04-13 77.37 78.13 77.26 78.09 0.1M
2023-04-12 78.03 78.04 77.07 77.20 0.1M
2023-04-11 77.64 77.83 77.41 77.55 0.1M
2023-04-10 77.00 77.52 76.77 77.52 0.1M
2023-04-06 76.80 77.42 76.59 77.40 0.2M
2023-04-05 77.17 77.28 76.74 76.99 0.1M
2023-04-04 78.07 78.21 77.19 77.41 0.1M
2023-04-03 77.76 78.09 77.53 78.00 0.1M
2023-03-31 76.87 78.06 76.87 77.99 0.3M
2023-03-30 76.87 76.90 76.46 76.79 0.1M
2023-03-29 76.07 76.41 75.85 76.35 0.2M
2023-03-28 75.30 75.34 74.88 75.29 0.1M
2023-03-27 75.79 76.00 75.27 75.43 0.2M
2023-03-24 74.65 75.40 74.24 75.38 0.2M
2023-03-23 75.27 76.12 74.49 74.99 0.1M
2023-03-22 76.12 76.93 74.88 74.88 0.1M
2023-03-21 75.79 76.27 75.47 76.17 0.1M
2023-03-20 74.63 75.30 74.63 75.09 0.2M
2023-03-17 75.27 75.44 74.30 74.63 0.4M
2023-03-16 73.41 75.40 73.40 75.33 0.2M
2023-03-15 73.09 73.87 72.76 73.87 0.3M
2023-03-14 73.84 74.45 73.26 74.10 0.3M
2023-03-13 72.11 73.70 71.82 72.74 0.3M
2023-03-10 74.09 74.35 72.67 72.93 0.4M
2023-03-09 75.69 76.05 74.02 74.17 0.2M
2023-03-08 75.51 75.79 75.23 75.61 0.2M
2023-03-07 76.64 76.68 75.41 75.50 0.1M
2023-03-06 76.76 77.25 76.58 76.62 0.1M
2023-03-03 75.98 76.77 75.82 76.75 0.1M
2023-03-02 74.54 75.76 74.49 75.65 0.1M
2023-03-01 75.14 75.24 74.64 74.94 0.1M
2023-02-28 75.37 75.80 75.20 75.20 0.1M
2023-02-27 75.76 76.10 75.31 75.49 0.1M
2023-02-24 74.98 75.26 74.62 75.12 0.1M
2023-02-23 76.10 76.25 75.16 75.96 0.1M
2023-02-22 75.57 75.79 75.07 75.32 0.1M
2023-02-21 76.24 76.39 75.39 75.40 0.2M
2023-02-17 76.90 77.14 76.47 77.12 0.2M
2023-02-16 77.46 78.22 77.29 77.29 0.2M
2023-02-15 77.76 78.47 77.67 78.46 0.1M
2023-02-14 77.86 78.57 77.30 78.17 0.1M
2023-02-13 77.25 78.08 77.15 78.01 0.2M
2023-02-10 76.77 77.17 76.56 77.07 0.1M
2023-02-09 78.67 78.67 76.89 77.14 0.1M
2023-02-08 78.32 78.67 77.69 77.86 0.1M
2023-02-07 77.60 78.98 77.29 78.75 0.1M
2023-02-06 77.66 77.98 77.39 77.67 0.1M
2023-02-03 78.20 79.03 77.88 78.22 0.2M
2023-02-02 78.72 79.55 78.51 79.20 0.1M
2023-02-01 76.67 78.45 76.21 77.94 0.2M
2023-01-31 75.70 76.90 75.70 76.90 0.1M
2023-01-30 76.05 76.48 75.60 75.63 0.3M
2023-01-27 76.13 77.08 76.13 76.62 0.2M
2023-01-26 75.99 76.33 75.38 76.28 0.1M
2023-01-25 74.64 75.53 74.19 75.44 0.1M
2023-01-24 75.31 75.67 74.81 75.51 0.1M
2023-01-23 74.94 76.07 74.79 75.73 1.0M
2023-01-20 73.44 74.76 73.23 74.76 0.7M
2023-01-19 73.30 73.58 72.93 73.09 0.7M
2023-01-18 75.31 75.44 73.79 73.79 0.3M
2023-01-17 75.04 75.44 74.92 75.05 0.3M
2023-01-13 74.19 75.11 74.11 75.04 0.3M
2023-01-12 74.60 74.98 73.81 74.77 0.3M
2023-01-11 73.70 74.44 73.70 74.40 0.7M
2023-01-10 72.80 73.43 72.78 73.42 0.1M
2023-01-09 73.16 74.01 72.94 72.99 0.4M
2023-01-06 71.57 72.93 71.12 72.75 0.3M
2023-01-05 71.68 71.68 70.98 71.07 0.2M
2023-01-04 71.99 72.45 71.52 72.17 0.2M
2023-01-03 72.30 72.63 71.08 71.63 0.5M