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 |
|---|---|---|
| August 2026 | $146.62 | $146.62 |
| July 2026 | $141.46 | $141.46 |
| June 2026 | $142.39 | $142.39 |
| May 2026 | $142.76 | $143.05 |
| April 2026 | $135.63 | $135.90 |
| March 2026 | $120.95 | $121.19 |
| February 2026 | $127.76 | $128.33 |
| January 2026 | $130.24 | $130.83 |
| December 2025 | $128.25 | $128.83 |
| November 2025 | $127.13 | $128.06 |
| October 2025 | $128.82 | $129.76 |
| September 2025 | $125.04 | $125.95 |
| August 2025 | $120.24 | $121.40 |
| July 2025 | $118.68 | $119.82 |
| June 2025 | $115.06 | $116.16 |
| May 2025 | $109.50 | $110.81 |
| April 2025 | $100.58 | $101.78 |
| March 2025 | $101.20 | $102.41 |
| February 2025 | $107.53 | $109.10 |
| January 2025 | $110.38 | $112 |
| December 2024 | $108.66 | $110.25 |
| November 2024 | $112.34 | $114.31 |
| October 2024 | $105.91 | $107.76 |
| September 2024 | $106.92 | $108.79 |
| August 2024 | $104.10 | $106.26 |
| July 2024 | $102.52 | $104.65 |
| June 2024 | $101.74 | $103.85 |
| May 2024 | $98.34 | $100.60 |
| April 2024 | $94.01 | $96.17 |
| March 2024 | $98.55 | $100.81 |
| February 2024 | $95.09 | $97.51 |
| January 2024 | $90.43 | $92.73 |
| December 2023 | $88.79 | $91.05 |
| November 2023 | $84.66 | $87.11 |
| October 2023 | $76.90 | $79.13 |
| September 2023 | $79.12 | $81.41 |
| August 2023 | $83.35 | $86.10 |
| July 2023 | $84.47 | $87.25 |
| June 2023 | $81.48 | $84.17 |
| May 2023 | $76.55 | $79.26 |
| April 2023 | $75.68 | $78.35 |
| March 2023 | $75.33 | $77.99 |
| February 2023 | $72.38 | $75.20 |
| January 2023 | $74.01 | $76.90 |
| December 2022 | $69.10 | $71.79 |
| November 2022 | $73.61 | $76.78 |
| October 2022 | $68.76 | $71.73 |
| September 2022 | $64.20 | $66.97 |
| August 2022 | $70.91 | $74.29 |
| July 2022 | $74.57 | $78.13 |
| June 2022 | $68.63 | $71.90 |
| May 2022 | $74.38 | $78.11 |
| April 2022 | $74.86 | $78.62 |
| March 2022 | $82.48 | $86.62 |
| February 2022 | $79.78 | $84 |
| January 2022 | $82.58 | $86.94 |
| December 2021 | $88.26 | $92.92 |
| November 2021 | $84.84 | $89.58 |
| October 2021 | $86.12 | $90.93 |
| September 2021 | $78.80 | $83.21 |
| August 2021 | $82.72 | $87.60 |
| July 2021 | $80.33 | $85.07 |
| June 2021 | $78.21 | $82.83 |
| May 2021 | $76.21 | $80.88 |
| April 2021 | $75.60 | $80.23 |
| March 2021 | $71.95 | $76.36 |
| February 2021 | $68.86 | $73.30 |
| January 2021 | $66.51 | $70.80 |
| December 2020 | $67.21 | $71.54 |
| November 2020 | $64.94 | $138.67 |
| October 2020 | $58.54 | $125.01 |
| September 2020 | $59.92 | $127.95 |
| August 2020 | $62.33 | $133.58 |
| July 2020 | $57.76 | $123.77 |
| June 2020 | $55.07 | $118.02 |
| May 2020 | $53.96 | $115.99 |
| April 2020 | $51.18 | $110.01 |
| March 2020 | $45.31 | $97.39 |
| February 2020 | $51.71 | $111.78 |
| January 2020 | $55.87 | $120.76 |
| December 2019 | $55.58 | $120.13 |
| November 2019 | $54.08 | $117.36 |
| October 2019 | $52.14 | $113.15 |
| September 2019 | $51.11 | $110.91 |
| August 2019 | $50.27 | $109.51 |
| July 2019 | $51.18 | $111.49 |
| June 2019 | $50.20 | $109.36 |
| May 2019 | $47.04 | $102.83 |
| April 2019 | $50.22 | $109.78 |
| March 2019 | $48.26 | $105.48 |
| February 2019 | $47.41 | $104.05 |
| January 2019 | $45.84 | $100.60 |
| December 2018 | $42.37 | $93 |
| November 2018 | $46.18 | $101.81 |
| October 2018 | $44.70 | $98.55 |
| September 2018 | $48.44 | $106.79 |
| August 2018 | $48.28 | $106.81 |
| July 2018 | $47.17 | $104.36 |
| June 2018 | $45.62 | $100.94 |
| May 2018 | $45.34 | $100.74 |
| April 2018 | $44.22 | $98.25 |
| March 2018 | $43.98 | $97.72 |
| February 2018 | $44.91 | $100.06 |
| January 2018 | $46.74 | $104.13 |
| December 2017 | $44.10 | $98.24 |
| November 2017 | $43.62 | $97.55 |
| October 2017 | $42.57 | $95.20 |
| September 2017 | $41.52 | $92.85 |
| August 2017 | $40.57 | $91.06 |
| July 2017 | $40.70 | $91.36 |
| June 2017 | $39.79 | $89.32 |
| May 2017 | $39.62 | $89.20 |
| April 2017 | $39.12 | $88.06 |
| March 2017 | $38.54 | $86.76 |
| February 2017 | $38.42 | $86.78 |
| January 2017 | $37.26 | $84.15 |
| December 2016 | $36.48 | $82.38 |
| November 2016 | $35.93 | $81.51 |
| October 2016 | $34.57 | $78.43 |
| September 2016 | $35.49 | $80.51 |
| August 2016 | $35.54 | $80.90 |
| July 2016 | $35.38 | $80.54 |
| June 2016 | $33.98 | $77.35 |
| May 2016 | $34.03 | $77.73 |
| April 2016 | $33.51 | $76.54 |
| March 2016 | $33.52 | $76.55 |
| February 2016 | $31.03 | $71.50 |
| January 2016 | $31.15 | $71.78 |
| December 2015 | $32.86 | $75.71 |
| November 2015 | $33.40 | $77.30 |
| October 2015 | $33.34 | $77.17 |
| September 2015 | $30.66 | $70.95 |
| August 2015 | $31.43 | $73.02 |
| July 2015 | $33.46 | $77.74 |
| June 2015 | $32.74 | $76.07 |
| May 2015 | $33.50 | $78.09 |
| April 2015 | $33.05 | $77.04 |
| March 2015 | $33.14 | $77.24 |
| February 2015 | $33.46 | $78.22 |
| January 2015 | $31.71 | $74.15 |
| December 2014 | $32.76 | $76.59 |
| November 2014 | $32.83 | $77.06 |
| October 2014 | $31.98 | $75.05 |
| September 2014 | $31.27 | $73.38 |
| August 2014 | $31.82 | $74.92 |
| July 2014 | $30.73 | $72.36 |
| June 2014 | $31.05 | $73.11 |
| May 2014 | $30.48 | $71.98 |
| April 2014 | $29.70 | $70.15 |
| March 2014 | $29.74 | $70.24 |
| February 2014 | $29.62 | $70.18 |
| January 2014 | $28.29 | $67.01 |
| December 2013 | $29.17 | $69.10 |
| November 2013 | $28.44 | $67.62 |
| October 2013 | $27.74 | $65.95 |
| September 2013 | $26.49 | $62.97 |
| August 2013 | $25.62 | $61.13 |
| July 2013 | $26.38 | $62.94 |
| June 2013 | $25.29 | $60.35 |
| May 2013 | $25.57 | $61.22 |
| April 2013 | $24.76 | $59.28 |
| March 2013 | $24.29 | $58.16 |
| February 2013 | $23.24 | $55.82 |
| January 2013 | $22.91 | $55.03 |
| December 2012 | $21.54 | $51.74 |
| November 2012 | $21.28 | $51.44 |
| October 2012 | $21.10 | $50.99 |
| September 2012 | $21.56 | $52.10 |
| August 2012 | $21.08 | $51.17 |
| July 2012 | $20.57 | $49.91 |
| June 2012 | $20.32 | $49.31 |
| May 2012 | $19.82 | $48.30 |
| April 2012 | $21.14 | $51.51 |
| March 2012 | $21.30 | $51.90 |
| February 2012 | $20.65 | $50.47 |
| January 2012 | $19.92 | $48.69 |
| December 2011 | $19.18 | $46.89 |
| November 2011 | $19.03 | $46.75 |
| October 2011 | $19.13 | $46.98 |
| September 2011 | $17.24 | $42.35 |
| August 2011 | $18.32 | $45.18 |
| July 2011 | $19.46 | $48 |
| June 2011 | $19.84 | $48.94 |
| May 2011 | $20.06 | $49.63 |
| April 2011 | $20.24 | $50.09 |
| March 2011 | $19.60 | $48.50 |
| February 2011 | $19.68 | $48.85 |
| January 2011 | $19.20 | $47.64 |
| December 2010 | $18.90 | $46.91 |
| November 2010 | $17.86 | $44.49 |
| October 2010 | $17.94 | $44.69 |
| September 2010 | $17.23 | $42.93 |
| August 2010 | $15.75 | $39.40 |
| July 2010 | $16.68 | $41.73 |
| June 2010 | $15.80 | $39.53 |
| May 2010 | $16.73 | $42 |
| April 2010 | $18.08 | $45.38 |
| March 2010 | $17.85 | $44.82 |
| February 2010 | $16.82 | $42.34 |
| January 2010 | $16.36 | $41.19 |
| December 2009 | $16.97 | $42.71 |
| November 2009 | $16.51 | $41.70 |
| October 2009 | $15.58 | $39.36 |
| September 2009 | $15.82 | $39.96 |
| August 2009 | $15.30 | $38.77 |
| July 2009 | $14.85 | $37.62 |
| June 2009 | $13.63 | $34.54 |
| May 2009 | $13.38 | $34.03 |
| April 2009 | $12.92 | $32.87 |
| March 2009 | $11.66 | $29.67 |
| February 2009 | $10.75 | $27.50 |
| January 2009 | $11.87 | $30.35 |
| December 2008 | $12.98 | $33.20 |
| November 2008 | $12.78 | $32.86 |
| October 2008 | $14.12 | $36.32 |
| September 2008 | $17.53 | $45.09 |
| August 2008 | $18.06 | $46.61 |
| July 2008 | $17.58 | $45.39 |
| June 2008 | $17.52 | $45.23 |
| May 2008 | $19.15 | $49.60 |
| April 2008 | $18.85 | $48.82 |
| March 2008 | $18.03 | $46.71 |
| February 2008 | $18.03 | $46.85 |
| January 2008 | $18.67 | $48.51 |
| December 2007 | $20.07 | $52.15 |
| November 2007 | $20.27 | $52.82 |
| October 2007 | $21.06 | $54.90 |
| September 2007 | $20.72 | $54 |
| August 2007 | $20.22 | $52.83 |
| July 2007 | $19.91 | $52.04 |
| June 2007 | $20.38 | $53.27 |
| May 2007 | $20.80 | $54.52 |
| April 2007 | $20.22 | $53 |
| March 2007 | $19.32 | $50.64 |
| February 2007 | $19.34 | $50.85 |
| January 2007 | $19.78 | $52.02 |
| December 2006 | $19.45 | $51.15 |
| November 2006 | $19.20 | $50.60 |
DSI
Price: $146.62
52 week price:
Dividend Yield: 0.84%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 41.19%
Dividend Per Share: 1.13 USD
Earnings Per Share: 4.52 USD
P/E Ratio: 28.35
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 192100
Market Capitalization: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 9.43%
DGR5: 6.84%
DGR10: 9.21%