iShares MSCI KLD 400 Social ETF (DSI) Historical Stock Data
130.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSI is down -0.02% a day on average. There have been 19 days where iShares MSCI KLD 400 Social ETF closed green and 11 days where DSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 130.19 | 130.51 | ↑$0.32 (0.25%) | 130.08 | 130.56 | 85.41K |
| 2025-12-23 | 129.36 | 130.24 | ↑$0.88 (0.68%) | 129.36 | 130.30 | 121.14K |
| 2025-12-22 | 129.37 | 129.66 | ↑$0.29 (0.22%) | 129.15 | 129.77 | 195.21K |
| 2025-12-19 | 127.87 | 128.64 | ↑$0.77 (0.60%) | 127.85 | 128.70 | 169.44K |
| 2025-12-18 | 127.38 | 127.29 | ↓$0.09 (-0.07%) | 127.15 | 128.12 | 187.67K |
| 2025-12-17 | 127.94 | 126.25 | ↓$1.69 (-1.32%) | 126.20 | 127.95 | 217.61K |
| 2025-12-16 | 127.98 | 128.01 | ↑$0.03 (0.02%) | 127.25 | 128.34 | 260.26K |
| 2025-12-15 | 129.15 | 128.60 | ↓$0.55 (-0.43%) | 128.24 | 129.16 | 157.61K |
| 2025-12-12 | 129.73 | 128.43 | ↓$1.30 (-1.00%) | 128.07 | 130.02 | 182.72K |
| 2025-12-11 | 128.84 | 129.66 | ↑$0.82 (0.64%) | 128.53 | 129.75 | 148.76K |
| 2025-12-10 | 128.69 | 129.58 | ↑$0.89 (0.69%) | 128.44 | 129.84 | 200.51K |
| 2025-12-09 | 128.70 | 128.93 | ↑$0.23 (0.18%) | 128.70 | 129.20 | 177.60K |
| 2025-12-08 | 129.39 | 128.88 | ↓$0.51 (-0.39%) | 128.54 | 129.52 | 148.21K |
| 2025-12-05 | 129.22 | 129.28 | ↑$0.06 (0.05%) | 129.06 | 129.71 | 314.38K |
| 2025-12-04 | 128.97 | 129.00 | ↑$0.03 (0.02%) | 128.30 | 129.04 | 378.29K |
| 2025-12-03 | 127.58 | 128.60 | ↑$1.02 (0.80%) | 127.55 | 128.86 | 173.17K |
| 2025-12-02 | 128.11 | 127.93 | ↓$0.18 (-0.14%) | 127.55 | 128.41 | 153.20K |
| 2025-12-01 | 127.19 | 127.59 | ↑$0.40 (0.31%) | 127.19 | 128.24 | 198.61K |
| 2025-11-28 | 127.87 | 128.06 | ↑$0.19 (0.15%) | 127.83 | 128.15 | 125.19K |
| 2025-11-26 | 127.64 | 127.79 | ↑$0.15 (0.12%) | 127.37 | 128.09 | 179.79K |
| 2025-11-25 | 125.73 | 127.05 | ↑$1.32 (1.05%) | 124.91 | 127.16 | 113.33K |
| 2025-11-24 | 125.29 | 126.13 | ↑$0.84 (0.67%) | 124.86 | 126.44 | 172.18K |
| 2025-11-21 | 123.72 | 124.42 | ↑$0.70 (0.57%) | 122.77 | 125.76 | 127.97K |
| 2025-11-20 | 127.52 | 123.03 | ↓$4.49 (-3.52%) | 122.97 | 127.75 | 185.16K |
| 2025-11-19 | 124.87 | 125.21 | ↑$0.34 (0.27%) | 124.48 | 126.41 | 176.38K |
| 2025-11-18 | 124.89 | 124.54 | ↓$0.35 (-0.28%) | 123.64 | 125.43 | 276.90K |
| 2025-11-17 | 126.56 | 125.83 | ↓$0.73 (-0.58%) | 125.24 | 127.37 | 156.07K |
| 2025-11-14 | 125.16 | 126.79 | ↑$1.63 (1.30%) | 125.00 | 127.37 | 238.78K |
| 2025-11-13 | 128.42 | 126.62 | ↓$1.80 (-1.40%) | 126.40 | 128.50 | 151.06K |
| 2025-11-12 | 129.41 | 129.21 | ↓$0.20 (-0.15%) | 128.61 | 129.48 | 113.76K |
Create an account or log in to view more rows.
$DSI the time is near
$DSI green is good
$DSI get over the hump
$DSI we like the stock
$DSI love this stock!!!!
$DSI Bull trap
$DSI is it Monday yet?
$DSI It’s that TIME!! To Double down!
$DSI red day ahead
$DSI Buy now