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
2022-12-28 1,385.31 1,385.31 1,380.38 1,381.00 0.0M
2022-12-27 1,387.14 1,398.17 1,387.14 1,398.17 0.0M
2022-12-21 1,428.64 1,428.64 1,428.64 1,428.64 0.0M
2022-12-20 1,414.60 1,414.60 1,414.60 1,414.60 0.0M
2022-12-19 1,410.75 1,414.72 1,410.75 1,414.72 0.0M
2022-12-16 1,423.10 1,423.10 1,423.10 1,423.10 0.0M
2022-12-14 1,485.62 1,485.62 1,485.62 1,485.62 0.0M
2022-12-13 1,481.68 1,481.68 1,481.68 1,481.68 0.0M
2022-12-08 1,467.40 1,467.50 1,467.40 1,467.50 0.0M
2022-12-02 1,493.00 1,493.00 1,493.00 1,493.00 0.0M
2022-11-23 1,462.50 1,462.50 1,462.50 1,462.50 0.0M
2022-11-15 1,445.72 1,445.72 1,445.72 1,445.72 0.0M
2022-11-14 1,442.27 1,442.27 1,442.27 1,442.27 0.0M
2022-11-11 1,457.01 1,457.01 1,457.01 1,457.01 0.0M
2022-11-10 1,421.07 1,421.07 1,419.00 1,419.00 0.0M
2022-11-08 1,385.05 1,385.05 1,385.05 1,385.05 0.0M
2022-11-07 1,376.58 1,376.58 1,376.58 1,376.58 0.0M
2022-11-04 1,353.14 1,353.14 1,353.14 1,353.14 0.0M
2022-11-03 1,355.81 1,355.81 1,355.81 1,355.81 0.0M
2022-11-01 1,413.65 1,413.65 1,412.75 1,412.75 0.0M
2022-10-27 1,401.98 1,401.98 1,401.98 1,401.98 0.0M
2022-10-26 1,412.00 1,412.00 1,412.00 1,412.00 0.0M
2022-10-25 1,412.50 1,420.00 1,412.50 1,414.15 0.0M
2022-10-19 1,371.05 1,371.05 1,371.05 1,371.05 0.0M
2022-10-18 1,377.00 1,377.00 1,377.00 1,377.00 0.0M
2022-10-17 1,364.80 1,364.80 1,364.80 1,364.80 0.0M
2022-10-14 1,333.85 1,333.85 1,332.00 1,332.00 0.0M
2022-10-12 1,330.03 1,330.03 1,330.03 1,330.03 0.0M
2022-10-10 1,340.25 1,340.25 1,335.65 1,335.65 0.0M
2022-10-07 1,348.46 1,348.46 1,340.00 1,340.00 0.0M
2022-10-06 1,409.25 1,409.25 1,409.25 1,409.25 0.0M
2022-10-05 1,411.50 1,411.50 1,411.50 1,411.50 0.0M
2022-10-03 1,371.00 1,371.00 1,371.00 1,371.00 0.0M
2022-09-28 1,392.00 1,392.00 1,392.00 1,392.00 0.0M
2022-09-22 1,395.00 1,395.00 1,395.00 1,395.00 0.0M
2022-09-20 1,431.88 1,431.88 1,431.88 1,431.88 0.0M
2022-09-19 1,444.63 1,444.63 1,444.63 1,444.63 0.0M
2022-09-15 1,469.97 1,472.35 1,469.97 1,472.35 0.0M
2022-09-14 1,467.98 1,471.22 1,467.98 1,471.22 0.0M
2022-09-13 1,499.56 1,499.56 1,499.56 1,499.56 0.0M
2022-09-12 1,527.00 1,527.00 1,527.00 1,527.00 0.0M
2022-09-08 1,496.00 1,496.00 1,496.00 1,496.00 0.0M
2022-09-02 1,512.00 1,512.00 1,512.00 1,512.00 0.0M
2022-09-01 1,484.50 1,484.50 1,484.50 1,484.50 0.0M
2022-08-29 1,521.00 1,521.00 1,521.00 1,521.00 0.0M
2022-08-24 1,559.00 1,559.00 1,559.00 1,559.00 0.0M
2022-08-23 1,567.22 1,567.22 1,567.22 1,567.22 0.0M
2022-08-22 1,577.63 1,577.63 1,577.63 1,577.63 0.0M
2022-08-17 1,623.18 1,623.18 1,623.18 1,623.18 0.0M
2022-08-11 1,586.42 1,586.42 1,586.42 1,586.42 0.0M
2022-08-08 1,592.25 1,592.25 1,592.25 1,592.25 0.0M
2022-08-05 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2022-08-04 1,604.44 1,604.44 1,604.44 1,604.44 0.0M
2022-07-27 1,541.35 1,541.35 1,541.35 1,541.35 0.0M
2022-07-26 1,511.86 1,511.86 1,511.86 1,511.86 0.0M
2022-07-25 1,525.88 1,525.88 1,525.88 1,525.88 0.0M
2022-07-22 1,531.39 1,531.39 1,531.39 1,531.39 0.0M
2022-07-13 1,495.72 1,495.72 1,495.72 1,495.72 0.0M
2022-07-12 1,517.32 1,517.32 1,517.32 1,517.32 0.0M
2022-07-11 1,520.67 1,520.67 1,520.67 1,520.67 0.0M
2022-07-07 1,522.05 1,522.05 1,522.05 1,522.05 0.0M
2022-07-01 1,459.00 1,459.00 1,459.00 1,459.00 0.0M
2022-06-30 1,452.50 1,452.50 1,452.50 1,452.50 0.0M
2022-06-29 1,457.80 1,457.80 1,457.80 1,457.80 0.0M
2022-06-27 1,480.72 1,480.72 1,480.72 1,480.72 0.0M
2022-06-23 1,441.46 1,441.46 1,441.46 1,441.46 0.0M
2022-06-22 1,447.90 1,447.90 1,447.90 1,447.90 0.0M
2022-06-16 1,417.60 1,417.60 1,417.60 1,417.60 0.0M
2022-06-15 1,466.40 1,466.40 1,466.40 1,466.40 0.0M
2022-06-07 1,536.40 1,536.40 1,536.40 1,536.40 0.0M
2022-06-06 1,533.20 1,533.20 1,533.20 1,533.20 0.0M
2022-06-02 1,543.80 1,543.80 1,543.80 1,543.80 0.0M
2022-06-01 1,524.48 1,524.48 1,524.48 1,524.48 0.0M
2022-05-31 1,540.00 1,548.10 1,540.00 1,548.10 0.0M
2022-05-27 1,540.10 1,540.10 1,540.10 1,540.10 0.0M
2022-05-26 1,514.99 1,514.99 1,514.99 1,514.99 0.0M
2022-05-25 1,488.36 1,488.36 1,488.36 1,488.36 0.0M
2022-05-24 1,463.98 1,472.68 1,463.98 1,472.68 0.0M
2022-05-23 1,494.08 1,494.08 1,494.08 1,494.08 0.0M
2022-05-18 1,491.50 1,491.50 1,491.50 1,491.50 0.0M
2022-05-10 1,515.00 1,549.06 1,515.00 1,549.06 0.0M
2022-05-06 1,570.00 1,570.00 1,568.50 1,568.50 0.0M
2022-05-03 1,613.21 1,613.21 1,613.21 1,613.21 0.0M
2022-05-02 1,593.70 1,593.70 1,593.70 1,593.70 0.0M
2022-04-29 1,618.90 1,618.90 1,618.90 1,618.90 0.0M
2022-04-25 1,637.80 1,637.80 1,637.80 1,637.80 0.0M
2022-04-20 1,694.22 1,694.22 1,694.22 1,694.22 0.0M
2022-04-18 1,654.80 1,654.80 1,654.80 1,654.80 0.0M
2022-04-13 1,658.20 1,658.20 1,658.20 1,658.20 0.0M
2022-04-12 1,672.45 1,672.45 1,649.30 1,649.30 0.0M
2022-04-11 1,720.65 1,720.65 1,670.50 1,672.45 0.0M
2022-04-07 1,720.65 1,720.65 1,720.65 1,720.65 0.0M
2022-04-06 1,732.73 1,732.73 1,711.92 1,711.92 0.0M
2022-04-05 1,732.73 1,732.73 1,732.73 1,732.73 0.0M
2022-04-04 1,670.00 1,734.67 1,670.00 1,734.67 0.0M
2022-04-01 1,721.85 1,721.85 1,721.85 1,721.85 0.0M
2022-03-31 1,739.05 1,739.05 1,739.05 1,739.05 0.0M
2022-03-30 1,750.96 1,750.96 1,750.96 1,750.96 0.0M
2022-03-28 1,747.52 1,747.52 1,747.52 1,747.52 0.0M
2022-03-23 1,763.00 1,763.00 1,719.49 1,719.49 0.0M
2022-03-22 1,750.90 1,750.90 1,750.90 1,750.90 0.0M
2022-03-18 1,731.45 1,731.45 1,731.45 1,731.45 0.0M
2022-03-17 1,726.00 1,726.00 1,726.00 1,726.00 0.0M
2022-03-16 1,692.75 1,692.75 1,692.75 1,692.75 0.0M
2022-03-15 1,684.50 1,684.50 1,684.50 1,684.50 0.0M
2022-03-14 1,663.25 1,663.25 1,663.25 1,663.25 0.0M
2022-03-11 1,692.63 1,692.63 1,692.63 1,692.63 0.0M
2022-03-10 1,720.00 1,720.00 1,695.58 1,695.58 0.0M
2022-03-09 1,715.60 1,715.60 1,715.60 1,715.60 0.0M
2022-03-08 1,720.38 1,720.38 1,718.46 1,718.46 0.0M
2022-03-07 1,726.00 1,726.00 1,720.38 1,720.38 0.0M
2022-03-04 1,726.00 1,726.00 1,726.00 1,726.00 0.0M
2022-03-03 1,738.66 1,738.66 1,738.66 1,738.66 0.0M
2022-03-02 1,741.27 1,741.27 1,741.27 1,741.27 0.0M
2022-03-01 1,709.14 1,709.14 1,709.14 1,709.14 0.0M
2022-02-25 1,702.70 1,702.70 1,702.70 1,702.70 0.0M
2022-02-24 1,583.00 1,672.40 1,583.00 1,672.40 0.0M
2022-02-23 1,633.00 1,671.65 1,633.00 1,654.00 0.0M
2022-02-22 1,678.60 1,678.60 1,678.60 1,678.60 0.0M
2022-02-17 1,716.40 1,716.40 1,716.40 1,716.40 0.0M
2022-02-15 1,755.00 1,755.00 1,755.00 1,755.00 0.0M
2022-02-14 1,724.00 1,724.00 1,724.00 1,724.00 0.0M
2022-02-10 1,776.70 1,776.70 1,776.70 1,776.70 0.0M
2022-02-09 1,811.79 1,811.79 1,811.79 1,811.79 0.0M
2022-02-08 1,789.89 1,789.89 1,784.30 1,784.30 0.0M
2022-02-04 1,802.63 1,802.63 1,802.63 1,802.63 0.0M
2022-02-03 1,795.50 1,795.50 1,795.50 1,795.50 0.0M
2022-02-02 1,817.77 1,817.77 1,817.77 1,817.77 0.0M
2022-02-01 1,790.85 1,790.85 1,790.85 1,790.85 0.0M
2022-01-31 1,772.00 1,772.00 1,772.00 1,772.00 0.0M
2022-01-28 1,749.78 1,749.78 1,749.78 1,749.78 0.0M
2022-01-27 1,745.09 1,745.09 1,734.25 1,734.25 0.0M
2022-01-24 1,717.41 1,717.41 1,717.41 1,717.41 0.0M
2022-01-21 1,755.55 1,755.55 1,755.55 1,755.55 0.0M
2022-01-18 1,806.53 1,806.53 1,806.53 1,806.53 0.0M
2022-01-13 1,836.90 1,836.90 1,836.90 1,836.90 0.0M
2022-01-12 1,857.42 1,857.42 1,857.42 1,857.42 0.0M
2022-01-06 1,872.42 1,872.42 1,872.42 1,872.42 0.0M
2022-01-05 1,884.25 1,884.25 1,884.25 1,884.25 0.0M
2022-01-04 1,913.75 1,913.75 1,913.75 1,913.75 0.0M
2022-01-03 1,909.53 1,909.53 1,909.53 1,909.53 0.0M