iShares ESG MSCI KLD 400 ETF

DSI
🏛️ mexico →
2,292.00
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 1,912.00 1,912.00 1,912.00 1,912.00 0.0M
2021-12-30 1,919.12 1,919.12 1,919.12 1,919.12 0.0M
2021-12-29 1,924.90 1,924.90 1,924.90 1,924.90 0.0M
2021-12-28 1,928.19 1,928.19 1,928.19 1,928.19 0.0M
2021-12-27 1,935.00 1,935.00 1,935.00 1,935.00 0.0M
2021-12-23 1,904.50 1,904.50 1,904.50 1,904.50 0.0M
2021-12-22 1,888.50 1,888.50 1,888.50 1,888.50 0.0M
2021-12-21 1,877.00 1,877.00 1,877.00 1,877.00 0.0M
2021-12-20 1,833.50 1,833.50 1,833.50 1,833.50 0.0M
2021-12-16 1,875.72 1,875.72 1,875.72 1,875.72 0.0M
2021-12-15 1,918.00 1,950.00 1,918.00 1,918.10 0.0M
2021-12-14 1,918.00 1,918.00 1,918.00 1,918.00 0.0M
2021-12-13 1,911.41 1,911.41 1,911.41 1,911.41 0.0M
2021-12-10 1,922.33 1,922.33 1,922.33 1,922.33 0.0M
2021-12-09 1,925.80 1,925.80 1,925.80 1,925.80 0.0M
2021-12-08 1,928.61 1,928.61 1,928.61 1,928.61 0.0M
2021-12-07 1,938.72 1,938.72 1,938.72 1,938.72 0.0M
2021-12-06 1,916.32 1,916.32 1,916.32 1,916.32 0.0M
2021-12-02 1,925.63 1,925.63 1,925.63 1,925.63 0.0M
2021-12-01 1,927.00 1,927.00 1,927.00 1,927.00 0.0M
2021-11-29 1,991.56 1,991.56 1,991.56 1,991.56 0.0M
2021-11-23 1,949.20 1,949.20 1,949.20 1,949.20 0.0M
2021-11-22 1,952.82 1,952.82 1,952.82 1,952.82 0.0M
2021-11-17 1,914.33 1,914.33 1,914.33 1,914.33 0.0M
2021-11-16 1,932.39 1,932.39 1,932.39 1,932.39 0.0M
2021-11-11 1,897.12 1,897.12 1,897.12 1,897.12 0.0M
2021-11-10 1,887.76 1,887.76 1,887.76 1,887.76 0.0M
2021-11-09 1,882.15 1,882.15 1,882.15 1,882.15 0.0M
2021-11-08 1,896.22 1,896.22 1,896.22 1,896.22 0.0M
2021-11-05 1,898.42 1,898.42 1,898.42 1,898.42 0.0M
2021-11-04 1,904.35 1,904.35 1,904.35 1,904.35 0.0M
2021-11-03 1,908.04 1,908.04 1,908.04 1,908.04 0.0M
2021-11-01 1,892.88 1,892.88 1,892.88 1,892.88 0.0M
2021-10-29 1,868.20 1,868.20 1,868.20 1,868.20 0.0M
2021-10-28 1,841.97 1,841.97 1,841.97 1,841.97 0.0M
2021-10-27 1,828.00 1,828.00 1,828.00 1,828.00 0.0M
2021-10-26 1,817.71 1,817.71 1,817.71 1,817.71 0.0M
2021-10-25 1,802.00 1,802.00 1,802.00 1,802.00 0.0M
2021-10-21 1,798.97 1,798.97 1,798.97 1,798.97 0.0M
2021-10-19 1,786.65 1,786.65 1,786.65 1,786.65 0.0M
2021-10-18 1,784.65 1,784.65 1,784.65 1,784.65 0.0M
2021-10-14 1,787.00 1,787.00 1,787.00 1,787.00 0.0M
2021-10-13 1,753.85 1,753.85 1,753.85 1,753.85 0.0M
2021-10-12 1,767.00 1,767.00 1,767.00 1,767.00 0.0M
2021-10-08 1,750.00 1,773.90 1,750.00 1,773.90 0.0M
2021-10-06 1,737.30 1,737.30 1,737.30 1,737.30 0.0M
2021-10-05 1,742.15 1,742.15 1,742.15 1,742.15 0.0M
2021-10-04 1,724.00 1,724.00 1,708.85 1,708.85 0.0M
2021-10-01 1,724.00 1,724.00 1,724.00 1,724.00 0.0M
2021-09-30 1,730.00 1,730.00 1,730.00 1,730.00 0.0M
2021-09-29 1,739.29 1,739.29 1,739.29 1,739.29 0.0M
2021-09-28 1,722.37 1,722.37 1,722.37 1,722.37 0.0M
2021-09-27 1,738.25 1,738.25 1,738.25 1,738.25 0.0M
2021-09-23 1,738.67 1,738.67 1,738.67 1,738.67 0.0M
2021-09-22 1,715.65 1,715.65 1,715.65 1,715.65 0.0M
2021-09-21 1,712.75 1,712.75 1,712.75 1,712.75 0.0M
2021-09-20 1,692.50 1,692.50 1,692.50 1,692.50 0.0M
2021-09-15 1,731.93 1,731.93 1,731.93 1,731.93 0.0M
2021-09-14 1,720.15 1,720.15 1,720.15 1,720.15 0.0M
2021-09-10 1,727.43 1,727.43 1,727.43 1,727.43 0.0M
2021-09-08 1,740.05 1,740.05 1,740.05 1,740.05 0.0M
2021-09-07 1,745.30 1,745.30 1,745.30 1,745.30 0.0M
2021-09-03 1,750.41 1,750.41 1,750.41 1,750.41 0.0M
2021-09-02 1,752.60 1,752.60 1,752.60 1,752.60 0.0M
2021-09-01 1,754.60 1,754.60 1,754.60 1,754.60 0.0M
2021-08-31 1,761.00 1,761.00 1,761.00 1,761.00 0.0M
2021-08-30 1,771.50 1,771.50 1,771.50 1,771.50 0.0M
2021-08-26 1,769.00 1,769.00 1,769.00 1,769.00 0.0M
2021-08-25 1,769.00 1,769.00 1,769.00 1,769.00 0.0M
2021-08-24 1,761.25 1,761.25 1,761.25 1,761.25 0.0M
2021-08-23 1,770.63 1,770.63 1,770.63 1,770.63 0.0M
2021-08-20 1,753.15 1,753.15 1,753.15 1,753.15 0.0M
2021-08-19 1,715.79 1,715.79 1,715.79 1,715.79 0.0M
2021-08-18 1,713.50 1,713.50 1,713.50 1,713.50 0.0M
2021-08-17 1,717.74 1,717.74 1,712.35 1,712.35 0.0M
2021-08-12 1,717.74 1,717.74 1,717.74 1,717.74 0.0M
2021-08-11 1,714.00 1,714.00 1,714.00 1,714.00 0.0M
2021-08-09 1,722.50 1,722.50 1,722.50 1,722.50 0.0M
2021-08-05 1,708.30 1,708.30 1,708.30 1,708.30 0.0M
2021-08-03 1,698.30 1,698.30 1,698.30 1,698.30 0.0M
2021-08-02 1,697.02 1,697.02 1,697.02 1,697.02 0.0M
2021-07-30 1,694.92 1,694.92 1,694.92 1,694.92 0.0M
2021-07-29 1,698.35 1,698.35 1,698.35 1,698.35 0.0M
2021-07-28 1,696.40 1,696.40 1,696.40 1,696.40 0.0M
2021-07-27 1,693.75 1,693.75 1,693.75 1,693.75 0.0M
2021-07-26 1,706.15 1,706.15 1,706.15 1,706.15 0.0M
2021-07-23 1,709.95 1,709.95 1,709.95 1,709.95 0.0M
2021-07-21 1,698.28 1,698.28 1,698.28 1,698.28 0.0M
2021-07-20 1,683.04 1,683.04 1,683.04 1,683.04 0.0M
2021-07-19 1,662.10 1,662.10 1,662.10 1,662.10 0.0M
2021-07-16 1,662.10 1,662.10 1,662.10 1,662.10 0.0M
2021-07-15 1,675.12 1,675.12 1,675.12 1,675.12 0.0M
2021-07-14 1,672.10 1,672.10 1,672.10 1,672.10 0.0M
2021-07-12 1,677.12 1,677.12 1,677.12 1,677.12 0.0M
2021-07-09 1,668.45 1,668.45 1,668.45 1,668.45 0.0M
2021-07-08 1,656.40 1,656.40 1,656.40 1,656.40 0.0M
2021-07-07 1,677.00 1,677.00 1,674.35 1,674.35 0.0M
2021-07-06 1,671.40 1,671.40 1,671.40 1,671.40 0.0M
2021-07-02 1,655.50 1,655.50 1,655.50 1,655.50 0.0M
2021-07-01 1,659.00 1,659.00 1,659.00 1,659.00 0.0M
2021-06-30 1,653.30 1,653.30 1,653.30 1,653.30 0.0M
2021-06-29 1,642.50 1,642.50 1,642.50 1,642.50 0.0M
2021-06-24 1,640.20 1,640.20 1,640.20 1,640.20 0.0M
2021-06-23 1,656.00 1,656.00 1,656.00 1,656.00 0.0M
2021-06-22 1,666.26 1,666.26 1,666.26 1,666.26 0.0M
2021-06-18 1,660.75 1,660.75 1,660.75 1,660.75 0.0M
2021-06-17 1,663.86 1,663.86 1,663.86 1,663.86 0.0M
2021-06-16 1,644.10 1,644.10 1,644.10 1,644.10 0.0M
2021-06-11 1,628.41 1,628.41 1,628.41 1,628.41 0.0M
2021-06-10 1,611.41 1,611.41 1,611.41 1,611.41 0.0M
2021-06-09 1,613.81 1,613.81 1,613.81 1,613.81 0.0M
2021-06-08 1,610.50 1,610.50 1,610.50 1,610.50 0.0M
2021-06-07 1,615.05 1,615.05 1,615.05 1,615.05 0.0M
2021-06-03 1,627.40 1,627.40 1,627.40 1,627.40 0.0M
2021-06-02 1,607.50 1,607.50 1,607.50 1,607.50 0.0M
2021-06-01 1,616.00 1,616.00 1,614.80 1,614.80 0.0M
2021-05-28 1,616.00 1,616.00 1,616.00 1,616.00 0.0M
2021-05-26 1,603.00 1,607.00 1,603.00 1,607.00 0.0M
2021-05-25 1,603.60 1,603.60 1,603.60 1,603.60 0.0M
2021-05-21 1,597.00 1,597.00 1,597.00 1,597.00 0.0M
2021-05-19 1,560.75 1,560.75 1,560.75 1,560.75 0.0M
2021-05-18 1,581.36 1,581.36 1,581.36 1,581.36 0.0M
2021-05-17 1,571.75 1,571.75 1,571.75 1,571.75 0.0M
2021-05-13 1,568.58 1,568.58 1,568.58 1,568.58 0.0M
2021-05-12 1,577.82 1,577.82 1,577.82 1,577.82 0.0M
2021-05-07 1,623.00 1,623.00 1,623.00 1,623.00 0.0M
2021-05-06 1,617.15 1,617.15 1,617.15 1,617.15 0.0M
2021-05-05 1,629.07 1,629.07 1,629.07 1,629.07 0.0M
2021-05-03 1,629.11 1,629.11 1,629.11 1,629.11 0.0M
2021-04-30 1,629.00 1,629.00 1,629.00 1,629.00 0.0M
2021-04-28 1,606.65 1,606.65 1,606.65 1,606.65 0.0M
2021-04-27 1,614.40 1,614.40 1,614.40 1,614.40 0.0M
2021-04-26 1,602.29 1,602.29 1,602.29 1,602.29 0.0M
2021-04-23 1,598.00 1,598.00 1,598.00 1,598.00 0.0M
2021-04-21 1,597.90 1,597.90 1,597.90 1,597.90 0.0M
2021-04-20 1,590.31 1,590.31 1,590.31 1,590.31 0.0M
2021-04-16 1,602.40 1,602.40 1,602.40 1,602.40 0.0M
2021-04-15 1,600.00 1,604.50 1,600.00 1,604.50 0.0M
2021-04-13 1,599.46 1,599.46 1,599.46 1,599.46 0.0M
2021-04-09 1,590.88 1,590.88 1,590.88 1,590.88 0.0M
2021-04-08 1,580.30 1,580.30 1,580.30 1,580.30 0.0M
2021-04-07 1,581.40 1,589.00 1,581.40 1,589.00 0.0M
2021-04-06 1,587.40 1,587.40 1,587.40 1,587.40 0.0M
2021-03-31 1,567.00 1,567.00 1,567.00 1,567.00 0.0M
2021-03-30 1,561.80 1,561.80 1,561.80 1,561.80 0.0M
2021-03-26 1,553.75 1,553.75 1,553.75 1,553.75 0.0M
2021-03-25 1,546.10 1,546.10 1,546.10 1,546.10 0.0M
2021-03-24 1,571.50 1,571.50 1,571.50 1,571.50 0.0M
2021-03-22 1,558.48 1,558.48 1,558.48 1,558.48 0.0M
2021-03-19 1,545.40 1,545.40 1,545.40 1,545.40 0.0M
2021-03-18 1,548.60 1,548.60 1,548.60 1,548.60 0.0M
2021-03-12 1,570.00 1,570.00 1,570.00 1,570.00 0.0M
2021-03-10 1,571.50 1,571.50 1,571.50 1,571.50 0.0M
2021-03-05 1,554.60 1,554.60 1,554.60 1,554.60 0.0M
2021-03-03 1,550.88 1,550.88 1,550.88 1,550.88 0.0M
2021-03-02 1,545.00 1,545.00 1,545.00 1,545.00 0.0M
2021-02-25 1,549.10 1,549.10 1,549.10 1,549.10 0.0M
2021-02-24 1,545.50 1,545.50 1,545.50 1,545.50 0.0M
2021-02-23 1,529.30 1,529.30 1,529.30 1,529.30 0.0M
2021-02-22 1,472.85 1,472.85 1,472.85 1,472.85 0.0M
2021-02-19 1,544.79 1,544.79 1,544.79 1,544.79 0.0M
2021-02-16 1,531.63 1,531.63 1,531.63 1,531.63 0.0M
2021-02-12 1,503.55 1,503.55 1,503.55 1,503.55 0.0M
2021-02-11 1,501.00 1,501.00 1,501.00 1,501.00 0.0M
2021-02-09 1,513.42 1,513.42 1,513.42 1,513.42 0.0M
2021-02-08 1,509.00 1,509.00 1,509.00 1,509.00 0.0M
2021-02-04 1,511.45 1,511.45 1,511.45 1,511.45 0.0M
2021-02-03 1,493.28 1,493.28 1,493.28 1,493.28 0.0M
2021-01-28 1,472.90 1,472.90 1,472.90 1,472.90 0.0M
2021-01-27 1,463.40 1,463.40 1,463.40 1,463.40 0.0M
2021-01-22 1,463.37 1,463.37 1,463.37 1,463.37 0.0M
2021-01-15 1,443.50 1,443.50 1,424.10 1,424.10 0.0M
2021-01-12 1,443.50 1,443.50 1,443.50 1,443.50 0.0M
2021-01-07 1,458.50 1,458.50 1,458.50 1,458.50 0.0M
2021-01-06 1,412.38 1,412.38 1,412.38 1,412.38 0.0M
2021-01-05 1,414.00 1,414.00 1,414.00 1,414.00 0.0M