MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSI — iShares ESG MSCI KLD 400 ETF
NYSE ArcaiShares ESG MSCI KLD 400 ETF
$148.09
+1.38(+0.94%)
- O
- 148.19
- H
- 148.67
- L
- 147.74
- V
- 96.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$148.09
Period Return+53.41%
Period High$148.93
Period Low$95.12
Avg Daily Volume126.2K
Total Trading Days365
DSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $148.19 | $148.67 | $147.74 | $148.09 | +$1.38 | +0.94% | 96,697 | $148.12 | $147.74 $148.67 |
| Oct 1, 2026 | $147.07 | $147.12 | $145.93 | $146.71 | +$0.53 | +0.36% | 91,648 | $146.67 | $145.93 $147.12 |
| Sep 30, 2026 | $146.73 | $147.41 | $146.18 | $146.18 | $-0.03 | -0.02% | 80,601 | $146.83 | $146.18 $147.41 |
| Sep 29, 2026 | $146.83 | $146.83 | $145.81 | $146.21 | $-0.30 | -0.20% | 80,649 | $146.22 | $145.81 $146.83 |
| Sep 28, 2026 | $146.49 | $147.12 | $145.95 | $146.51 | $-0.67 | -0.46% | 94,861 | $146.60 | $145.95 $147.12 |
| Sep 25, 2026 | $146.63 | $147.38 | $146.40 | $147.18 | +$0.92 | +0.63% | 81,706 | $147.03 | $146.40 $147.38 |
| Sep 24, 2026 | $145.58 | $146.54 | $145.41 | $146.26 | $-0.21 | -0.14% | 92,453 | $146.06 | $145.41 $146.54 |
| Sep 23, 2026 | $147.50 | $147.59 | $146.33 | $146.47 | $-1.16 | -0.79% | 54,877 | $146.68 | $146.33 $147.59 |
| Sep 22, 2026 | $147.99 | $148.13 | $147.31 | $147.63 | $-0.03 | -0.02% | 128,659 | $147.68 | $147.31 $148.13 |
| Sep 21, 2026 | $146.41 | $147.90 | $146.23 | $147.66 | +$2.35 | +1.62% | 89,142 | $147.21 | $146.23 $147.90 |
| Sep 18, 2026 | $145.48 | $145.48 | $144.58 | $145.31 | +$0.16 | +0.11% | 68,615 | $145.07 | $144.58 $145.48 |
| Sep 17, 2026 | $145.37 | $145.37 | $144.84 | $145.15 | +$1.79 | +1.25% | 86,493 | $144.95 | $144.84 $145.37 |
| Sep 16, 2026 | $144.48 | $144.96 | $142.55 | $143.36 | $-0.57 | -0.40% | 51,835 | $144.14 | $142.55 $144.96 |
| Sep 15, 2026 | $144.49 | $144.49 | $143.81 | $143.93 | $-1.00 | -0.69% | 71,161 | $144.05 | $143.81 $144.49 |
| Sep 14, 2026 | $144.24 | $145.41 | $144.15 | $144.93 | $-0.50 | -0.34% | 97,607 | $144.81 | $144.15 $145.41 |
| Sep 11, 2026 | $145.53 | $145.85 | $145.42 | $145.43 | +$1.26 | +0.87% | 75,556 | $145.40 | $145.42 $145.85 |
| Sep 10, 2026 | $144.56 | $144.79 | $144.11 | $144.17 | $-1.44 | -0.99% | 98,903 | $144.37 | $144.11 $144.79 |
| Sep 9, 2026 | $146.08 | $146.08 | $145.55 | $145.61 | $-0.97 | -0.66% | 63,179 | $145.81 | $145.55 $146.08 |
| Sep 8, 2026 | $147.24 | $147.42 | $146.44 | $146.58 | $-0.82 | -0.56% | 90,757 | $146.80 | $146.44 $147.42 |
| Sep 4, 2026 | $147.70 | $148.07 | $147.29 | $147.40 | $-0.54 | -0.37% | 69,157 | $147.52 | $147.29 $148.07 |
| Sep 3, 2026 | $146.78 | $148.34 | $146.78 | $147.94 | +$1.93 | +1.32% | 85,954 | $147.77 | $146.78 $148.34 |
| Sep 2, 2026 | $145.32 | $146.25 | $145.16 | $146.01 | +$0.84 | +0.58% | 59,811 | $146.42 | $145.16 $146.25 |
| Sep 1, 2026 | $145.80 | $146.17 | $144.77 | $145.17 | $-1.82 | -1.24% | 91,733 | $145.48 | $144.77 $146.17 |
| Aug 31, 2026 | $147.09 | $147.27 | $146.78 | $146.99 | $-0.35 | -0.23% | 106,909 | $147.02 | $146.78 $147.27 |
| Aug 28, 2026 | $148.53 | $148.93 | $147.29 | $147.34 | $-1.32 | -0.88% | 265,351 | $148.06 | $147.29 $148.93 |
| Aug 27, 2026 | $147.57 | $148.93 | $147.39 | $148.65 | +$2.21 | +1.51% | 410,999 | $148.30 | $147.39 $148.93 |
| Aug 26, 2026 | $146.11 | $146.82 | $146.06 | $146.44 | $-0.16 | -0.11% | 160,281 | $146.46 | $146.06 $146.82 |
| Aug 25, 2026 | $146.52 | $146.78 | $146.05 | $146.60 | +$0.68 | +0.47% | 92,162 | $146.48 | $146.05 $146.78 |
| Aug 24, 2026 | $146.40 | $146.41 | $145.81 | $145.92 | $-0.70 | -0.48% | 100,207 | $146.06 | $145.81 $146.41 |
| Aug 21, 2026 | $146.42 | $146.85 | $146.18 | $146.62 | +$0.96 | +0.66% | 78,836 | $146.51 | $146.18 $146.85 |