NYSEArca - Delayed Quote
USD
iShares ESG MSCI KLD 400 ETF (DSI)
142.09
-0.84
(-0.59%)
At close: 4:00:00 PM EST
Trade DSI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
143.88
144.82
142.05
142.09
142.09
141,183
Oct 30, 2026
144.27
144.44
141.97
142.93
142.93
86,000
Oct 29, 2026
145.91
146.05
145.26
146.05
146.05
275,500
Oct 28, 2026
147.59
147.89
147.18
147.76
147.76
53,900
Oct 27, 2026
146.78
147.61
146.41
147.25
147.25
359,900
Oct 26, 2026
145.69
146.79
145.69
146.44
146.44
121,200
Oct 23, 2026
144.94
145.70
144.78
145.03
145.03
108,000
Oct 22, 2026
146.41
146.68
145.31
145.76
145.76
108,900
Oct 21, 2026
147.46
147.96
146.83
147.84
147.84
162,500
Oct 20, 2026
146.09
147.43
145.68
146.81
146.81
140,300
Oct 19, 2026
146.34
146.98
146.07
146.15
146.15
188,900
Oct 16, 2026
147.68
147.68
145.00
145.48
145.48
97,900
Oct 15, 2026
146.15
147.74
145.88
147.53
147.53
109,600
Oct 14, 2026
148.53
148.72
146.64
147.14
147.14
77,400
Oct 13, 2026
148.92
149.37
148.61
149.29
149.29
66,400
Oct 12, 2026
149.21
149.26
148.87
149.02
149.02
64,600
Oct 9, 2026
149.30
149.50
148.96
149.25
149.25
99,900
Oct 8, 2026
148.75
149.10
147.69
148.39
148.39
114,700
Oct 7, 2026
149.23
149.43
148.68
149.20
149.20
93,200
Oct 6, 2026
150.25
150.74
150.06
150.09
150.09
142,300
Oct 5, 2026
148.09
149.73
148.09
149.46
149.46
174,300
Oct 2, 2026
148.19
148.67
147.74
148.09
148.09
96,700
Oct 1, 2026
147.07
147.12
145.93
146.71
146.71
91,600
Sep 30, 2026
146.73
147.41
146.18
146.18
146.18
80,600
Sep 29, 2026
146.83
146.83
145.81
146.21
146.21
80,600
Sep 28, 2026
146.49
147.12
145.95
146.51
146.51
94,900
Sep 25, 2026
146.63
147.38
146.40
147.18
147.18
81,700
Sep 24, 2026
145.58
146.54
145.41
146.26
146.26
92,400
Sep 23, 2026
147.50
147.59
146.33
146.47
146.47
54,900
Sep 22, 2026
147.99
148.13
147.31
147.63
147.63
128,700
Sep 21, 2026
146.41
147.90
146.23
147.66
147.66
89,100
Sep 18, 2026
145.48
145.48
144.58
145.31
145.31
68,600
Sep 17, 2026
145.37
145.37
144.84
145.15
145.15
86,200
Sep 16, 2026
144.48
144.96
142.55
143.36
143.36
51,800
Sep 15, 2026
0.327
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
144.49
144.49
143.81
143.93
143.93
71,200
Sep 14, 2026
144.24
145.41
144.15
144.93
144.60
97,600
Sep 11, 2026
145.53
145.85
145.42
145.43
145.10
75,600
Sep 10, 2026
144.56
144.79
144.11
144.17
143.84
98,900
Sep 9, 2026
146.08
146.08
145.55
145.61
145.28
63,200
Sep 8, 2026
147.24
147.42
146.44
146.58
146.25
90,800
Sep 4, 2026
147.70
148.07
147.29
147.40
147.07
69,200
Sep 3, 2026
146.78
148.34
146.78
147.94
147.61
86,000
Sep 2, 2026
145.32
146.25
145.16
146.01
145.68
55,900
Sep 1, 2026
145.80
146.17
144.77
145.17
144.84
91,700
Aug 31, 2026
147.09
147.27
146.78
146.99
146.66
106,900
Aug 28, 2026
148.53
148.93
147.29
147.34
147.01
265,300
Aug 27, 2026
147.57
148.93
147.39
148.65
148.31
411,000
Aug 26, 2026
146.11
146.82
146.06
146.44
146.11
160,300
Aug 25, 2026
146.52
146.78
146.05
146.60
146.27
92,200
Aug 24, 2026
146.40
146.41
145.81
145.92
145.59
100,200
Aug 21, 2026
146.42
146.85
146.18
146.62
146.29
78,800
Aug 20, 2026
146.04
146.46
145.58
145.66
145.33
71,500
Aug 19, 2026
146.86
147.28
146.38
146.50
146.17
92,700
Aug 18, 2026
146.45
146.57
146.16
146.20
145.87
62,700
Aug 17, 2026
148.13
148.34
147.40
147.41
147.08
57,200
Aug 14, 2026
148.46
148.76
148.10
148.38
148.05
58,600
Aug 13, 2026
147.76
148.59
147.76
148.36
148.03
41,600
Aug 12, 2026
147.45
147.46
146.99
147.28
146.95
50,200
Aug 11, 2026
147.52
147.52
146.34
146.53
146.20
72,700
Aug 10, 2026
147.32
147.58
146.90
147.01
146.68
100,300
Aug 7, 2026
146.99
147.62
146.80
147.32
146.99
85,300
Aug 6, 2026
146.43
146.98
146.13
146.41
146.08
114,000
Aug 5, 2026
147.96
148.20
146.49
146.56
146.23
82,400
Aug 4, 2026
144.84
147.49
144.84
147.11
146.78
235,800
Aug 3, 2026
142.07
144.50
142.07
144.24
143.91
97,500
Jul 31, 2026
140.83
142.00
139.76
141.46
141.14
156,600
Jul 30, 2026
138.98
139.77
138.38
139.63
139.31
107,400
Jul 29, 2026
137.76
138.69
136.10
136.18
135.87
101,200
Jul 28, 2026
137.46
138.65
136.95
138.09
137.78
76,400
Jul 27, 2026
138.96
139.20
137.02
137.58
137.27
92,500
Jul 24, 2026
138.01
138.89
137.55
137.90
137.59
118,100
Jul 23, 2026
138.48
138.66
137.39
137.85
137.54
339,000
Jul 22, 2026
140.26
141.30
140.26
140.51
140.19
70,700
Jul 21, 2026
140.51
140.76
140.15
140.59
140.27
46,800
Jul 20, 2026
140.41
141.03
139.50
139.65
139.33
151,300
Jul 17, 2026
139.52
140.49
139.08
139.65
139.33
100,100
Jul 16, 2026
141.91
142.30
140.97
141.50
141.18
74,400
Jul 15, 2026
142.69
142.91
141.39
142.38
142.06
59,200
Jul 14, 2026
142.05
142.42
141.36
142.29
141.97
93,800
Jul 13, 2026
142.32
142.50
141.26
141.45
141.13
87,500
Jul 10, 2026
141.82
142.90
141.44
142.90
142.58
68,800
Jul 9, 2026
141.21
142.00
140.97
141.93
141.61
54,600
Jul 8, 2026
140.49
141.09
139.64
141.00
140.68
57,200
Jul 7, 2026
141.89
141.97
141.06
141.53
141.21
61,300
Jul 6, 2026
141.97
142.66
141.55
142.52
142.20
130,500
Jul 2, 2026
142.46
142.84
140.23
141.41
141.09
73,700
Jul 1, 2026
141.60
142.84
141.39
142.10
141.78
106,600
Jun 30, 2026
141.09
142.73
141.09
142.39
142.07
105,500
Jun 29, 2026
139.43
141.11
138.89
141.01
140.69
80,300
Jun 26, 2026
138.39
139.58
137.86
138.48
138.17
418,800
Jun 25, 2026
139.83
139.86
138.62
139.25
138.94
173,300
Jun 24, 2026
139.17
140.40
138.37
138.89
138.58
117,500
Jun 23, 2026
138.83
140.02
138.63
139.12
138.81
94,000
Jun 22, 2026
141.68
142.37
140.83
141.28
140.96
99,200
Jun 18, 2026
141.89
142.01
141.17
141.80
141.48
147,900
Jun 17, 2026
142.26
142.46
139.87
140.27
139.95
182,400
Jun 16, 2026
143.19
143.44
142.22
142.22
141.90
58,600
Jun 15, 2026
0.282
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
143.01
143.89
143.01
143.43
143.11
134,800
Jun 12, 2026
140.65
141.72
139.76
141.20
140.60
126,200
Jun 11, 2026
138.37
140.33
137.30
140.04
139.44
110,900
Jun 10, 2026
139.55
140.62
137.77
137.78
137.19
107,000
Jun 9, 2026
141.45
142.19
137.36
140.45
139.85
83,700
Jun 8, 2026
141.11
141.27
140.37
140.62
140.02
79,900
Jun 5, 2026
142.95
143.00
139.68
139.99
139.40
71,800
Jun 4, 2026
142.78
144.54
142.78
144.25
143.64
58,900
Jun 3, 2026
143.87
143.87
142.65
142.74
142.13
127,200
Jun 2, 2026
143.95
144.53
143.84
144.13
143.52
76,800
Jun 1, 2026
143.02
144.71
143.02
144.46
143.85
110,300
May 29, 2026
143.13
143.67
142.94
143.05
142.44
147,500
May 28, 2026
141.64
142.99
141.62
142.79
142.18
182,300
May 27, 2026
142.27
142.27
141.64
141.84
141.24
79,300
May 26, 2026
142.06
142.35
141.58
142.23
141.63
75,100
May 22, 2026
141.67
142.04
141.22
141.27
140.67
145,000
May 21, 2026
140.42
141.35
139.93
140.87
140.27
157,500
May 20, 2026
139.86
141.05
139.55
141.00
140.40
104,400
May 19, 2026
140.03
140.45
139.19
139.36
138.77
86,200
May 18, 2026
141.19
141.53
139.72
140.68
140.08
133,200
May 15, 2026
141.51
141.92
140.53
140.76
140.16
141,300
May 14, 2026
141.74
143.20
141.74
142.80
142.19
113,100
May 13, 2026
140.45
141.59
140.01
141.24
140.64
124,700
May 12, 2026
140.45
140.45
139.00
140.24
139.64
80,400
May 11, 2026
139.98
141.20
139.98
140.80
140.20
168,800
May 8, 2026
139.86
140.66
139.74
140.53
139.93
86,200
May 7, 2026
139.77
140.08
138.95
139.28
138.69
158,400
May 6, 2026
137.67
139.44
137.49
139.32
138.73
154,700
May 5, 2026
136.19
136.40
135.98
136.16
135.58
80,600
May 4, 2026
135.89
136.20
134.78
135.41
134.83
150,100
May 1, 2026
136.23
136.56
135.98
136.04
135.46
183,200
Apr 30, 2026
135.10
136.06
134.21
135.90
135.32
119,100
Apr 29, 2026
134.57
134.75
133.93
134.54
133.97
191,800
Apr 28, 2026
134.21
134.69
133.87
134.50
133.93
193,800
Apr 27, 2026
134.39
135.41
134.29
135.31
134.74
412,100
Apr 24, 2026
133.14
134.56
133.14
134.46
133.89
200,300
Apr 23, 2026
132.80
133.38
131.34
132.59
132.03
144,800
Apr 22, 2026
133.27
133.45
132.94
133.35
132.78
210,400
Apr 21, 2026
133.33
133.88
132.23
132.43
131.87
218,800
Apr 20, 2026
133.06
133.12
132.47
133.07
132.50
158,000
Apr 17, 2026
132.54
133.74
132.40
133.28
132.71
170,000
Apr 16, 2026
131.29
131.80
130.86
131.55
130.99
152,300
Apr 15, 2026
129.87
130.97
129.68
130.87
130.31
255,600
Apr 14, 2026
128.37
129.67
128.37
129.67
129.12
82,900
Apr 13, 2026
125.66
127.77
125.66
127.72
127.18
115,000
Apr 10, 2026
126.53
126.56
125.94
126.05
125.51
87,800
Apr 9, 2026
125.47
126.44
125.03
126.25
125.71
87,400
Apr 8, 2026
126.39
126.49
125.26
125.89
125.36
126,200
Apr 7, 2026
122.29
122.89
121.36
122.89
122.37
188,000
Apr 6, 2026
122.39
122.86
122.08
122.82
122.30
289,000
Apr 2, 2026
120.45
122.74
120.16
122.33
121.81
134,300
Apr 1, 2026
121.83
122.87
121.75
122.15
121.63
148,400
Mar 31, 2026
118.95
121.29
118.86
121.19
120.68
153,000
Mar 30, 2026
119.04
119.09
117.08
117.53
117.03
141,700
Mar 27, 2026
119.41
119.41
117.85
117.95
117.45
207,900
Mar 26, 2026
121.51
122.11
120.07
120.12
119.61
107,000
Mar 25, 2026
122.77
123.34
122.01
122.44
121.92
117,800
Mar 24, 2026
121.64
122.44
121.28
121.77
121.25
156,200
Mar 23, 2026
122.85
123.81
122.23
122.40
121.88
210,900
Mar 20, 2026
122.93
122.93
120.46
121.16
120.65
113,600
Mar 19, 2026
122.48
123.72
122.26
123.14
122.62
101,500
Mar 18, 2026
124.88
125.05
123.42
123.42
122.90
136,500
Mar 17, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
125.42
125.75
125.07
125.25
124.72
112,900
Mar 16, 2026
124.98
125.91
124.94
125.17
124.33
149,700
Mar 13, 2026
125.29
125.83
123.71
123.86
123.03
143,500
Mar 12, 2026
125.61
125.67
124.52
124.57
123.73
622,500
Mar 11, 2026
126.82
127.21
126.04
126.56
125.71
70,600
Mar 10, 2026
126.77
127.63
126.00
126.57
125.72
104,800
Mar 9, 2026
124.29
126.98
123.55
126.71
125.86
170,500
Mar 6, 2026
125.73
126.35
125.39
125.53
124.69
84,700
Mar 5, 2026
127.38
128.00
126.34
127.40
126.54
128,800
Mar 4, 2026
127.55
128.56
127.37
128.16
127.30
104,500
Mar 3, 2026
126.15
127.73
125.33
127.29
126.44
192,100
Mar 2, 2026
126.82
128.98
126.82
128.63
127.77
319,200
Feb 27, 2026
127.61
128.47
127.59
128.33
127.47
180,700
Feb 26, 2026
130.45
130.45
128.48
129.19
128.32
80,300
Feb 25, 2026
129.76
130.55
129.76
130.40
129.52
215,200
Feb 24, 2026
128.20
129.38
128.00
129.32
128.45
888,200
Feb 23, 2026
129.64
129.91
127.80
128.17
127.31
107,600
Feb 20, 2026
128.34
129.83
128.34
129.75
128.88
99,400
Feb 19, 2026
128.68
128.88
128.11
128.73
127.87
76,400
Feb 18, 2026
128.89
129.67
128.67
129.06
128.19
76,400
Feb 17, 2026
128.22
128.85
126.99
128.41
127.55
97,000
Feb 13, 2026
128.86
129.60
127.99
128.83
127.96
87,100
Feb 12, 2026
130.80
131.14
128.51
128.65
127.79
82,900
Feb 11, 2026
131.39
131.47
129.85
130.29
129.42
87,600
Feb 10, 2026
130.99
131.29
130.50
130.59
129.71
69,600
Feb 9, 2026
129.49
131.16
129.49
130.81
129.93
137,600
Feb 6, 2026
127.97
130.22
127.97
129.84
128.97
96,600
Feb 5, 2026
127.27
127.93
126.42
126.86
126.01
123,500
Feb 4, 2026
129.24
129.43
127.79
128.53
127.67
108,200
Feb 3, 2026
130.98
130.98
128.39
129.36
128.49
87,400
Feb 2, 2026
130.15
131.53
130.13
131.05
130.17
73,300
Jan 30, 2026
130.85
131.41
130.14
130.83
129.95
73,900
Jan 29, 2026
131.85
131.96
129.26
131.28
130.40
152,500
Jan 28, 2026
132.64
132.89
132.30
132.46
131.57
67,200
Jan 27, 2026
132.02
132.45
131.79
132.13
131.24
57,400
Jan 26, 2026
131.25
131.94
131.25
131.65
130.77
93,300
Jan 23, 2026
131.22
131.54
131.03
131.27
130.39
161,900
Jan 22, 2026
131.02
131.29
130.54
131.09
130.21
159,300
Jan 21, 2026
128.58
130.74
128.58
130.07
129.20
101,300
Jan 20, 2026
128.87
129.42
128.06
128.19
127.33
136,700
Jan 16, 2026
131.60
131.66
130.86
130.91
130.03
107,600
Jan 15, 2026
131.73
131.85
131.04
131.16
130.28
128,100
Jan 14, 2026
130.71
130.79
130.01
130.75
129.87
92,000
Jan 13, 2026
131.66
131.68
130.84
131.24
130.36
59,700
Jan 12, 2026
130.63
131.68
130.63
131.52
130.64
150,400
Jan 9, 2026
130.65
131.60
130.53
131.35
130.47
147,900
Jan 8, 2026
130.49
130.77
130.13
130.53
129.65
142,800
Jan 7, 2026
130.71
131.26
130.54
130.60
129.72
136,600
Jan 6, 2026
129.86
130.57
129.82
130.49
129.61
121,000
Jan 5, 2026
129.54
130.14
129.54
129.68
128.81
277,200
Jan 2, 2026
129.60
129.77
128.42
128.91
128.04
167,500
Dec 31, 2025
129.91
129.92
128.81
128.83
127.96
127,700
Dec 30, 2025
129.91
130.14
129.74
129.79
128.92
115,400
Dec 29, 2025
129.99
130.25
129.70
130.03
129.16
129,800
Dec 26, 2025
130.54
130.90
130.49
130.67
129.79
140,300
Dec 24, 2025
130.19
130.57
130.08
130.51
129.63
85,400
Dec 23, 2025
129.36
130.30
129.36
130.24
129.37
122,300
Dec 22, 2025
129.37
129.77
129.15
129.66
128.79
198,600
Dec 19, 2025
127.87
128.73
127.85
128.64
127.78
170,500
Dec 18, 2025
127.38
128.12
127.15
127.29
126.44
187,700
Dec 17, 2025
127.94
127.95
126.17
126.25
125.40
228,400
Dec 16, 2025
0.359
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
127.98
128.34
127.25
128.01
127.15
267,300
Dec 15, 2025
129.15
129.16
128.17
128.60
127.38
164,600
Dec 12, 2025
129.73
130.07
128.07
128.43
127.21
185,200
Dec 11, 2025
128.84
129.75
128.47
129.66
128.43
152,600
Dec 10, 2025
128.69
129.87
128.44
129.58
128.35
201,200
Dec 9, 2025
128.70
129.20
128.70
128.93
127.71
178,400
Dec 8, 2025
129.39
129.52
128.54
128.88
127.66
148,500
Dec 5, 2025
129.22
129.71
129.06
129.28
128.05
317,600
Dec 4, 2025
128.97
129.04
128.30
129.00
127.78
382,900
Dec 3, 2025
127.58
128.86
127.55
128.60
127.38
175,700
Dec 2, 2025
128.11
128.41
127.49
127.93
126.72
153,900
Dec 1, 2025
127.19
128.24
127.19
127.59
126.38
198,600
Nov 28, 2025
127.87
128.16
127.83
128.06
126.84
125,200
Nov 26, 2025
127.64
128.09
127.36
127.79
126.58
183,600
Nov 25, 2025
125.73
127.16
124.91
127.05
125.84
113,300
Nov 24, 2025
125.29
126.44
124.86
126.13
124.93
174,300
Nov 21, 2025
123.72
125.76
122.77
124.42
123.24
129,900
Nov 20, 2025
127.52
127.76
122.97
123.03
121.86
191,500
Nov 19, 2025
124.87
126.41
124.48
125.21
124.02
177,600
Nov 18, 2025
124.89
125.43
123.63
124.54
123.36
277,700
Nov 17, 2025
126.56
127.43
125.24
125.83
124.64
160,800
Nov 14, 2025
125.16
127.37
125.00
126.79
125.59
239,200
Nov 13, 2025
128.42
128.50
126.37
126.62
125.42
152,500
Nov 12, 2025
129.41
129.51
128.61
129.21
127.98
114,500
Nov 11, 2025
128.42
129.09
128.17
129.02
127.80
94,300
Nov 10, 2025
127.97
129.18
127.57
129.01
127.79
134,700
Nov 7, 2025
126.09
126.60
124.75
126.60
125.40
187,100
Nov 6, 2025
128.41
128.64
126.37
126.80
125.60
83,100
Nov 5, 2025
128.09
129.31
128.06
128.52
127.30
154,700
Nov 4, 2025
128.59
128.96
127.95
128.13
126.91
121,700
Nov 3, 2025
130.39
130.39
129.44
130.12
128.89
105,700
