iShares ESG MSCI KLD 400 ETF ( DSI) - Price History
Monthly price history for DSI (iShares ESG MSCI KLD 400 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $143.32 | $143.32 |
| May 2026 | $143.05 | $143.05 |
| April 2026 | $135.90 | $135.90 |
| March 2026 | $121.19 | $121.19 |
| February 2026 | $128.01 | $128.33 |
| January 2026 | $130.51 | $130.83 |
| December 2025 | $128.51 | $128.83 |
| November 2025 | $127.39 | $128.06 |
| October 2025 | $129.08 | $129.76 |
| September 2025 | $125.29 | $125.95 |
| August 2025 | $120.49 | $121.40 |
| July 2025 | $118.92 | $119.82 |
| June 2025 | $115.28 | $116.16 |
| May 2025 | $109.72 | $110.81 |
| April 2025 | $100.78 | $101.78 |
| March 2025 | $101.40 | $102.41 |
| February 2025 | $107.74 | $109.10 |
| January 2025 | $110.60 | $112 |
| December 2024 | $108.88 | $110.25 |
| November 2024 | $112.57 | $114.31 |
| October 2024 | $106.12 | $107.76 |
| September 2024 | $107.13 | $108.79 |
| August 2024 | $104.31 | $106.26 |
| July 2024 | $102.72 | $104.65 |
| June 2024 | $101.94 | $103.85 |
| May 2024 | $98.54 | $100.60 |
| April 2024 | $94.20 | $96.17 |
| March 2024 | $98.75 | $100.81 |
| February 2024 | $95.28 | $97.51 |
| January 2024 | $90.61 | $92.73 |
| December 2023 | $88.97 | $91.05 |
| November 2023 | $84.82 | $87.11 |
| October 2023 | $77.05 | $79.13 |
| September 2023 | $79.28 | $81.41 |
| August 2023 | $83.52 | $86.10 |
| July 2023 | $84.64 | $87.25 |
| June 2023 | $81.65 | $84.17 |
| May 2023 | $76.71 | $79.26 |
| April 2023 | $75.83 | $78.35 |
| March 2023 | $75.48 | $77.99 |
| February 2023 | $72.52 | $75.20 |
| January 2023 | $74.16 | $76.90 |
| December 2022 | $69.23 | $71.79 |
| November 2022 | $73.75 | $76.78 |
| October 2022 | $68.90 | $71.73 |
| September 2022 | $64.33 | $66.97 |
| August 2022 | $71.05 | $74.29 |
| July 2022 | $74.72 | $78.13 |
| June 2022 | $68.76 | $71.90 |
| May 2022 | $74.53 | $78.11 |
| April 2022 | $75.01 | $78.62 |
| March 2022 | $82.65 | $86.62 |
| February 2022 | $79.94 | $84 |
| January 2022 | $82.74 | $86.94 |
| December 2021 | $88.43 | $92.92 |
| November 2021 | $85.01 | $89.58 |
| October 2021 | $86.29 | $90.93 |
| September 2021 | $78.96 | $83.21 |
| August 2021 | $82.88 | $87.60 |
| July 2021 | $80.49 | $85.07 |
| June 2021 | $78.37 | $82.83 |
| May 2021 | $76.36 | $80.88 |
| April 2021 | $75.75 | $80.23 |
| March 2021 | $72.10 | $76.36 |
| February 2021 | $69 | $73.30 |
| January 2021 | $66.65 | $70.80 |
| December 2020 | $67.34 | $71.54 |
| November 2020 | $65.06 | $138.67 |
| October 2020 | $58.66 | $125.01 |
| September 2020 | $60.04 | $127.95 |
| August 2020 | $62.46 | $133.58 |
| July 2020 | $57.87 | $123.77 |
| June 2020 | $55.18 | $118.02 |
| May 2020 | $54.07 | $115.99 |
| April 2020 | $51.28 | $110.01 |
| March 2020 | $45.40 | $97.39 |
| February 2020 | $51.82 | $111.78 |
| January 2020 | $55.98 | $120.76 |
| December 2019 | $55.69 | $120.13 |
| November 2019 | $54.19 | $117.36 |
| October 2019 | $52.25 | $113.15 |
| September 2019 | $51.21 | $110.91 |
| August 2019 | $50.37 | $109.51 |
| July 2019 | $51.28 | $111.49 |
| June 2019 | $50.30 | $109.36 |
| May 2019 | $47.14 | $102.83 |
| April 2019 | $50.33 | $109.78 |
| March 2019 | $48.36 | $105.48 |
| February 2019 | $47.50 | $104.05 |
| January 2019 | $45.93 | $100.60 |
| December 2018 | $42.46 | $93 |
| November 2018 | $46.27 | $101.81 |
| October 2018 | $44.79 | $98.55 |
| September 2018 | $48.54 | $106.79 |
| August 2018 | $48.37 | $106.81 |
| July 2018 | $47.26 | $104.36 |
| June 2018 | $45.71 | $100.94 |
| May 2018 | $45.43 | $100.74 |
| April 2018 | $44.31 | $98.25 |
| March 2018 | $44.07 | $97.72 |
| February 2018 | $45 | $100.06 |
| January 2018 | $46.83 | $104.13 |
| December 2017 | $44.18 | $98.24 |
| November 2017 | $43.71 | $97.55 |
| October 2017 | $42.66 | $95.20 |
| September 2017 | $41.60 | $92.85 |
| August 2017 | $40.65 | $91.06 |
| July 2017 | $40.78 | $91.36 |
| June 2017 | $39.87 | $89.32 |
| May 2017 | $39.70 | $89.20 |
| April 2017 | $39.20 | $88.06 |
| March 2017 | $38.62 | $86.76 |
| February 2017 | $38.50 | $86.78 |
| January 2017 | $37.33 | $84.15 |
| December 2016 | $36.55 | $82.38 |
| November 2016 | $36 | $81.51 |
| October 2016 | $34.64 | $78.43 |
| September 2016 | $35.56 | $80.51 |
| August 2016 | $35.61 | $80.90 |
| July 2016 | $35.46 | $80.54 |
| June 2016 | $34.05 | $77.35 |
| May 2016 | $34.10 | $77.73 |
| April 2016 | $33.58 | $76.54 |
| March 2016 | $33.58 | $76.55 |
| February 2016 | $31.09 | $71.50 |
| January 2016 | $31.21 | $71.78 |
| December 2015 | $32.92 | $75.71 |
| November 2015 | $33.47 | $77.30 |
| October 2015 | $33.41 | $77.17 |
| September 2015 | $30.72 | $70.95 |
| August 2015 | $31.49 | $73.02 |
| July 2015 | $33.53 | $77.74 |
| June 2015 | $32.81 | $76.07 |
| May 2015 | $33.57 | $78.09 |
| April 2015 | $33.12 | $77.04 |
| March 2015 | $33.20 | $77.24 |
| February 2015 | $33.52 | $78.22 |
| January 2015 | $31.78 | $74.15 |
| December 2014 | $32.82 | $76.59 |
| November 2014 | $32.90 | $77.06 |
| October 2014 | $32.04 | $75.05 |
| September 2014 | $31.33 | $73.38 |
| August 2014 | $31.88 | $74.92 |
| July 2014 | $30.79 | $72.36 |
| June 2014 | $31.11 | $73.11 |
| May 2014 | $30.54 | $71.98 |
| April 2014 | $29.76 | $70.15 |
| March 2014 | $29.80 | $70.24 |
| February 2014 | $29.68 | $70.18 |
| January 2014 | $28.34 | $67.01 |
| December 2013 | $29.23 | $69.10 |
| November 2013 | $28.50 | $67.62 |
| October 2013 | $27.79 | $65.95 |
| September 2013 | $26.54 | $62.97 |
| August 2013 | $25.67 | $61.13 |
| July 2013 | $26.43 | $62.94 |
| June 2013 | $25.34 | $60.35 |
| May 2013 | $25.62 | $61.22 |
| April 2013 | $24.81 | $59.28 |
| March 2013 | $24.34 | $58.16 |
| February 2013 | $23.28 | $55.82 |
| January 2013 | $22.95 | $55.03 |
| December 2012 | $21.58 | $51.74 |
| November 2012 | $21.33 | $51.44 |
| October 2012 | $21.14 | $50.99 |
| September 2012 | $21.60 | $52.10 |
| August 2012 | $21.13 | $51.17 |
| July 2012 | $20.61 | $49.91 |
| June 2012 | $20.36 | $49.31 |
| May 2012 | $19.86 | $48.30 |
| April 2012 | $21.18 | $51.51 |
| March 2012 | $21.34 | $51.90 |
| February 2012 | $20.69 | $50.47 |
| January 2012 | $19.96 | $48.69 |
| December 2011 | $19.22 | $46.89 |
| November 2011 | $19.07 | $46.75 |
| October 2011 | $19.17 | $46.98 |
| September 2011 | $17.28 | $42.35 |
| August 2011 | $18.36 | $45.18 |
| July 2011 | $19.50 | $48 |
| June 2011 | $19.88 | $48.94 |
| May 2011 | $20.10 | $49.63 |
| April 2011 | $20.28 | $50.09 |
| March 2011 | $19.64 | $48.50 |
| February 2011 | $19.72 | $48.85 |
| January 2011 | $19.24 | $47.64 |
| December 2010 | $18.94 | $46.91 |
| November 2010 | $17.90 | $44.49 |
| October 2010 | $17.98 | $44.69 |
| September 2010 | $17.27 | $42.93 |
| August 2010 | $15.78 | $39.40 |
| July 2010 | $16.71 | $41.73 |
| June 2010 | $15.83 | $39.53 |
| May 2010 | $16.76 | $42 |
| April 2010 | $18.11 | $45.38 |
| March 2010 | $17.89 | $44.82 |
| February 2010 | $16.86 | $42.34 |
| January 2010 | $16.40 | $41.19 |
| December 2009 | $17 | $42.71 |
| November 2009 | $16.54 | $41.70 |
| October 2009 | $15.61 | $39.36 |
| September 2009 | $15.85 | $39.96 |
| August 2009 | $15.33 | $38.77 |
| July 2009 | $14.88 | $37.62 |
| June 2009 | $13.66 | $34.54 |
| May 2009 | $13.40 | $34.03 |
| April 2009 | $12.94 | $32.87 |
| March 2009 | $11.68 | $29.67 |
| February 2009 | $10.77 | $27.50 |
| January 2009 | $11.89 | $30.35 |
| December 2008 | $13.01 | $33.20 |
| November 2008 | $12.80 | $32.86 |
| October 2008 | $14.15 | $36.32 |
| September 2008 | $17.57 | $45.09 |
| August 2008 | $18.09 | $46.61 |
| July 2008 | $17.62 | $45.39 |
| June 2008 | $17.56 | $45.23 |
| May 2008 | $19.19 | $49.60 |
| April 2008 | $18.88 | $48.82 |
| March 2008 | $18.07 | $46.71 |
| February 2008 | $18.06 | $46.85 |
| January 2008 | $18.70 | $48.51 |
| December 2007 | $20.11 | $52.15 |
| November 2007 | $20.31 | $52.82 |
| October 2007 | $21.11 | $54.90 |
| September 2007 | $20.76 | $54 |
| August 2007 | $20.26 | $52.83 |
| July 2007 | $19.95 | $52.04 |
| June 2007 | $20.42 | $53.27 |
| May 2007 | $20.85 | $54.52 |
| April 2007 | $20.26 | $53 |
| March 2007 | $19.36 | $50.64 |
| February 2007 | $19.38 | $50.85 |
| January 2007 | $19.82 | $52.02 |
| December 2006 | $19.49 | $51.15 |
| November 2006 | $19.24 | $50.60 |
DSI
Price: $143.32
52 week price:
Dividend Yield: 0.85%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio: 41.19%
Dividend Per Share: 1.24 USD
Earnings Per Share: 4.52 USD
P/E Ratio: 28.35
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 192100
Market Capitalization: 5.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 8.50%
DGR5: 5.81%
DGR10: 9.29%