iShares MSCI KLD 400 Social ETF - Price History
Monthly price history for DSI (iShares MSCI KLD 400 Social ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $96.48 | $96.48 |
| April 2024 | $96.17 | $96.17 |
| March 2024 | $100.81 | $100.81 |
| February 2024 | $97.27 | $97.51 |
| January 2024 | $92.50 | $92.73 |
| December 2023 | $90.83 | $91.05 |
| November 2023 | $86.60 | $87.11 |
| October 2023 | $78.66 | $79.13 |
| September 2023 | $80.93 | $81.41 |
| August 2023 | $85.26 | $86.10 |
| July 2023 | $86.40 | $87.25 |
| June 2023 | $83.35 | $84.17 |
| May 2023 | $78.31 | $79.26 |
| April 2023 | $77.41 | $78.35 |
| March 2023 | $77.05 | $77.99 |
| February 2023 | $74.04 | $75.20 |
| January 2023 | $75.71 | $76.90 |
| December 2022 | $70.68 | $71.79 |
| November 2022 | $75.29 | $76.78 |
| October 2022 | $70.34 | $71.73 |
| September 2022 | $65.67 | $66.97 |
| August 2022 | $72.53 | $74.29 |
| July 2022 | $76.28 | $78.13 |
| June 2022 | $70.20 | $71.90 |
| May 2022 | $76.08 | $78.11 |
| April 2022 | $76.58 | $78.62 |
| March 2022 | $84.37 | $86.62 |
| February 2022 | $81.61 | $84 |
| January 2022 | $84.47 | $86.94 |
| December 2021 | $90.28 | $92.92 |
| November 2021 | $86.78 | $89.58 |
| October 2021 | $88.09 | $90.93 |
| September 2021 | $80.61 | $83.21 |
| August 2021 | $84.61 | $87.60 |
| July 2021 | $82.17 | $85.07 |
| June 2021 | $80 | $82.83 |
| May 2021 | $77.96 | $80.88 |
| April 2021 | $77.33 | $80.23 |
| March 2021 | $73.60 | $76.36 |
| February 2021 | $70.44 | $73.30 |
| January 2021 | $68.04 | $70.80 |
| December 2020 | $68.75 | $71.54 |
| November 2020 | $66.42 | $138.67 |
| October 2020 | $59.88 | $125.01 |
| September 2020 | $61.29 | $127.95 |
| August 2020 | $63.76 | $133.58 |
| July 2020 | $59.08 | $123.77 |
| June 2020 | $56.33 | $118.02 |
| May 2020 | $55.20 | $115.99 |
| April 2020 | $52.35 | $110.01 |
| March 2020 | $46.35 | $97.39 |
| February 2020 | $52.90 | $111.78 |
| January 2020 | $57.15 | $120.76 |
| December 2019 | $56.85 | $120.13 |
| November 2019 | $55.32 | $117.36 |
| October 2019 | $53.34 | $113.15 |
| September 2019 | $52.28 | $110.91 |
| August 2019 | $51.42 | $109.51 |
| July 2019 | $52.35 | $111.49 |
| June 2019 | $51.35 | $109.36 |
| May 2019 | $48.12 | $102.83 |
| April 2019 | $51.38 | $109.78 |
| March 2019 | $49.36 | $105.48 |
| February 2019 | $48.50 | $104.05 |
| January 2019 | $46.89 | $100.60 |
| December 2018 | $43.34 | $93 |
| November 2018 | $47.24 | $101.81 |
| October 2018 | $45.72 | $98.55 |
| September 2018 | $49.55 | $106.79 |
| August 2018 | $49.38 | $106.81 |
| July 2018 | $48.25 | $104.36 |
| June 2018 | $46.67 | $100.94 |
| May 2018 | $46.38 | $100.74 |
| April 2018 | $45.23 | $98.25 |
| March 2018 | $44.99 | $97.72 |
| February 2018 | $45.94 | $100.06 |
| January 2018 | $47.81 | $104.13 |
| December 2017 | $45.10 | $98.24 |
| November 2017 | $44.62 | $97.55 |
| October 2017 | $43.55 | $95.20 |
| September 2017 | $42.47 | $92.85 |
| August 2017 | $41.50 | $91.06 |
| July 2017 | $41.64 | $91.36 |
| June 2017 | $40.70 | $89.32 |
| May 2017 | $40.53 | $89.20 |
| April 2017 | $40.01 | $88.06 |
| March 2017 | $39.42 | $86.76 |
| February 2017 | $39.30 | $86.78 |
| January 2017 | $38.11 | $84.15 |
| December 2016 | $37.31 | $82.38 |
| November 2016 | $36.75 | $81.51 |
| October 2016 | $35.36 | $78.43 |
| September 2016 | $36.30 | $80.51 |
| August 2016 | $36.36 | $80.90 |
| July 2016 | $36.19 | $80.54 |
| June 2016 | $34.76 | $77.35 |
| May 2016 | $34.81 | $77.73 |
| April 2016 | $34.28 | $76.54 |
| March 2016 | $34.28 | $76.55 |
| February 2016 | $31.74 | $71.50 |
| January 2016 | $31.86 | $71.78 |
| December 2015 | $33.61 | $75.71 |
| November 2015 | $34.16 | $77.30 |
| October 2015 | $34.11 | $77.17 |
| September 2015 | $31.36 | $70.95 |
| August 2015 | $32.15 | $73.02 |
| July 2015 | $34.23 | $77.74 |
| June 2015 | $33.49 | $76.07 |
| May 2015 | $34.27 | $78.09 |
| April 2015 | $33.81 | $77.04 |
| March 2015 | $33.90 | $77.24 |
| February 2015 | $34.22 | $78.22 |
| January 2015 | $32.44 | $74.15 |
| December 2014 | $33.51 | $76.59 |
| November 2014 | $33.59 | $77.06 |
| October 2014 | $32.71 | $75.05 |
| September 2014 | $31.98 | $73.38 |
| August 2014 | $32.55 | $74.92 |
| July 2014 | $31.44 | $72.36 |
| June 2014 | $31.76 | $73.11 |
| May 2014 | $31.18 | $71.98 |
| April 2014 | $30.38 | $70.15 |
| March 2014 | $30.42 | $70.24 |
| February 2014 | $30.30 | $70.18 |
| January 2014 | $28.94 | $67.01 |
| December 2013 | $29.84 | $69.10 |
| November 2013 | $29.09 | $67.62 |
| October 2013 | $28.37 | $65.95 |
| September 2013 | $27.09 | $62.97 |
| August 2013 | $26.20 | $61.13 |
| July 2013 | $26.98 | $62.94 |
| June 2013 | $25.87 | $60.35 |
| May 2013 | $26.15 | $61.22 |
| April 2013 | $25.32 | $59.28 |
| March 2013 | $24.85 | $58.16 |
| February 2013 | $23.77 | $55.82 |
| January 2013 | $23.43 | $55.03 |
| December 2012 | $22.03 | $51.74 |
| November 2012 | $21.77 | $51.44 |
| October 2012 | $21.58 | $50.99 |
| September 2012 | $22.05 | $52.10 |
| August 2012 | $21.57 | $51.17 |
| July 2012 | $21.04 | $49.91 |
| June 2012 | $20.78 | $49.31 |
| May 2012 | $20.28 | $48.30 |
| April 2012 | $21.63 | $51.51 |
| March 2012 | $21.79 | $51.90 |
| February 2012 | $21.12 | $50.47 |
| January 2012 | $20.38 | $48.69 |
| December 2011 | $19.62 | $46.89 |
| November 2011 | $19.47 | $46.75 |
| October 2011 | $19.57 | $46.98 |
| September 2011 | $17.64 | $42.35 |
| August 2011 | $18.74 | $45.18 |
| July 2011 | $19.91 | $48 |
| June 2011 | $20.30 | $48.94 |
| May 2011 | $20.52 | $49.63 |
| April 2011 | $20.71 | $50.09 |
| March 2011 | $20.05 | $48.50 |
| February 2011 | $20.14 | $48.85 |
| January 2011 | $19.64 | $47.64 |
| December 2010 | $19.34 | $46.91 |
| November 2010 | $18.27 | $44.49 |
| October 2010 | $18.35 | $44.69 |
| September 2010 | $17.63 | $42.93 |
| August 2010 | $16.11 | $39.40 |
| July 2010 | $17.06 | $41.73 |
| June 2010 | $16.16 | $39.53 |
| May 2010 | $17.11 | $42 |
| April 2010 | $18.49 | $45.38 |
| March 2010 | $18.26 | $44.82 |
| February 2010 | $17.21 | $42.34 |
| January 2010 | $16.74 | $41.19 |
| December 2009 | $17.36 | $42.71 |
| November 2009 | $16.89 | $41.70 |
| October 2009 | $15.94 | $39.36 |
| September 2009 | $16.18 | $39.96 |
| August 2009 | $15.65 | $38.77 |
| July 2009 | $15.19 | $37.62 |
| June 2009 | $13.94 | $34.54 |
| May 2009 | $13.68 | $34.03 |
| April 2009 | $13.22 | $32.87 |
| March 2009 | $11.93 | $29.67 |
| February 2009 | $11 | $27.50 |
| January 2009 | $12.14 | $30.35 |
| December 2008 | $13.28 | $33.20 |
| November 2008 | $13.07 | $32.86 |
| October 2008 | $14.45 | $36.32 |
| September 2008 | $17.94 | $45.09 |
| August 2008 | $18.47 | $46.61 |
| July 2008 | $17.99 | $45.39 |
| June 2008 | $17.92 | $45.23 |
| May 2008 | $19.59 | $49.60 |
| April 2008 | $19.28 | $48.82 |
| March 2008 | $18.45 | $46.71 |
| February 2008 | $18.44 | $46.85 |
| January 2008 | $19.10 | $48.51 |
| December 2007 | $20.53 | $52.15 |
| November 2007 | $20.73 | $52.82 |
| October 2007 | $21.55 | $54.90 |
| September 2007 | $21.19 | $54 |
| August 2007 | $20.68 | $52.83 |
| July 2007 | $20.37 | $52.04 |
| June 2007 | $20.85 | $53.27 |
| May 2007 | $21.28 | $54.52 |
| April 2007 | $20.69 | $53 |
| March 2007 | $19.77 | $50.64 |
| February 2007 | $19.78 | $50.85 |
| January 2007 | $20.24 | $52.02 |
| December 2006 | $19.90 | $51.15 |
| November 2006 | $19.64 | $50.60 |
DSI
Price: $96.48
52 week price:
5-year range yield:
Forward Dividend Yield: 1.02%
Payout Ratio: 29.34%
Payout Ratio Range:
Dividend Per Share: 0.99 USD
Earnings Per Share: 3.37 USD
P/E Ratio: 28.64
Exchange: PCX
Volume: 192100
Market Capitalization: 4.1 billion
Average Dividend Frequency: 6
Years Paying Dividends: 19
DGR3: 6.05%
DGR5: 11.46%
DGR10: 10.36%