DSI Quote, Trading Chart, iShares MSCI KLD 400 Social

home / stock / dsi / dsi quote

Stock Information
Company Name: iShares MSCI KLD 400 Social
Stock Symbol: DSI
Market: NYSE
Menu
Get DSI Alerts

News, Short Squeeze, Breakout and More Instantly...
DSI Quote
Last:$125.46
Change Percent:-0.36%
Open:$124.29
Previous Close:$125.91
High:$125.46
Low:$123.55
Volume:99,448
Last Trade Date Time:03/09/2026 12:47:18 pm
Quotes are delayed by 15 to 20 minutes.
DSI Chart
Last Twenty Trading Days
Date:2026-03-09
Open:$124.29
Close:$125.91
High:$125.46
Low:$123.55
Volume:99,448
Date:2026-03-06
Open:$125.73
Close:$126.48
High:$126.35
Low:$125.445
Volume:31,502
Date:2026-03-05
Open:$127.38
Close:$128.29
High:$128
Low:$126.48
Volume:89,501
Date:2026-03-04
Open:$127.55
Close:$127.04
High:$128.367
Low:$127.3692
Volume:54,646
Date:2026-03-03
Open:$126.15
Close:$128.69
High:$127.1
Low:$125.33
Volume:100,821
Date:2026-03-02
Open:$126.82
Close:$128.05
High:$128.74
Low:$126.82
Volume:142,189
Date:2026-02-27
Open:$127.61
Close:$128.56
High:$128.44
Low:$127.59
Volume:106,130
Date:2026-02-26
Open:$130.45
Close:$130.2747
High:$130.45
Low:$128.48
Volume:33,924
Date:2026-02-25
Open:$129.76
Close:$129.215
High:$130.35
Low:$129.76
Volume:179,483
Date:2026-02-24
Open:$128.2
Close:$128.51
High:$129.26
Low:$128
Volume:864,064
Date:2026-02-23
Open:$129.64
Close:$129.4
High:$129.9125
Low:$127.94
Volume:74,933
Date:2026-02-20
Open:$128.34
Close:$128.215
High:$129.7616
Low:$128.34
Volume:54,453
Date:2026-02-19
Open:$128.68
Close:$129.5735
High:$128.88
Low:$128.18
Volume:45,596
Date:2026-02-18
Open:$128.89
Close:$127.95
High:$129.67
Low:$128.72
Volume:38,858
Date:2026-02-17
Open:$128.22
Close:$128.83
High:$128.6
Low:$126.99
Volume:55,201
Date:2026-02-16
Open:$128.86
Close:$129.3264
High:$129.6
Low:$127.99
Volume:87,084
Date:2026-02-13
Open:$128.86
Close:$129.03
High:$129.5216
Low:$127.99
Volume:36,917
Date:2026-02-12
Open:$130.8
Close:$130.358
High:$131.14
Low:$128.98
Volume:43,581
Date:2026-02-11
Open:$131.39
Close:$131.12
High:$131.47
Low:$129.85
Volume:42,579
Date:2026-02-10
Open:$130.99
Close:$130.93
High:$131.2896
Low:$130.7
Volume:33,371