NYSE Arca · DSI · ETF
iShares ESG MSCI KLD 400 ETF (DSI) ETF price history
Every NYSE Arca trading session of iShares ESG MSCI KLD 400 ETF from Nov 17, 2006 to Sep 29, 2026: 4,995 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSI adjusted close, 2006 to 2026
- $148.65
- All time high, 2026
- $148.93
- 52 week high, $116.85 low
- 4,995
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DSI key facts
- iShares ESG MSCI KLD 400 ETF (DSI) closed at $146.21 on Sep 29, 2026 on NYSE Arca.
- DSI's all time high close is $148.65, set on Aug 27, 2026; its all time low close is $9.83 on Mar 6, 2009.
- DSI's 52 week range is $116.85 to $148.93.
- DSI returned +17.6% over the year to Sep 29, 2026 and +83.4% over five years.
- Over ten years DSI returned +316%, +15.3% a year compounded.
- DSI's deepest drawdown was -54.2% from Oct 11, 2007 to Mar 6, 2009.
- DataCedar holds 4,995 daily sessions of DSI history from Nov 17, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DSI price chart, 2006 to 2026
DSI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +3.7% |
| 6 months | +24.2% |
| Year to date | +13.2% |
| 1 year | +17.6% |
| 3 years | +84.8% |
| 5 years | +83.4% |
| 10 years | +315.5% |
| Since Nov 17, 2006 | +655.4% |
| Compound annual growth, 19.9 years | +10.7% |
DSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $148.65 on Aug 27, 2026
- All time low close
- $9.83 on Mar 6, 2009
- 52 week high
- $148.93 on Aug 27, 2026
- 52 week low
- $116.85 on Mar 30, 2026
- Deepest drawdown
- -54.2% from Oct 11, 2007 to Mar 6, 2009, recovered Mar 19, 2012
- Best single session
- +10.2% on Sep 30, 2008
- Worst single session
- -12.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2006
- 7.6×
- Best calendar year
- 2013, +35%
- Worst calendar year
- 2008, -35%
DSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 17, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $129.02 | $148.93 | $116.85 | $146.21 | +14.0% | 24.1M | 186 |
| 2025 | $109.29 | $130.59 | $88.10 | $128.25 | +18.0% | 33.6M | 250 |
| 2024 | $88.21 | $113.79 | $86.93 | $108.66 | +22.4% | 27.5M | 252 |
| 2023 | $69.59 | $89.12 | $68.32 | $88.79 | +28.5% | 37.4M | 250 |
| 2022 | $88.64 | $88.99 | $62.04 | $69.10 | -21.7% | 75.2M | 251 |
| 2021 | $67.47 | $89.00 | $65.68 | $88.26 | +31.3% | 40.6M | 252 |
| 2020 | $55.82 | $67.28 | $38.39 | $67.21 | +20.9% | 40.2M | 253 |
| 2019 | $41.71 | $55.99 | $41.31 | $55.57 | +31.2% | 29.9M | 252 |
| 2018 | $44.31 | $48.86 | $39.71 | $42.37 | -3.9% | 32.7M | 251 |
| 2017 | $36.70 | $44.39 | $36.58 | $44.09 | +20.9% | 20.1M | 251 |
| 2016 | $32.75 | $37.19 | $29.33 | $36.48 | +10.0% | 17.5M | 252 |
| 2015 | $33.12 | $34.24 | $21.90 | $33.15 | +0.3% | 13.3M | 252 |
| 2014 | $29.39 | $33.60 | $27.81 | $33.05 | +12.3% | 8.9M | 252 |
| 2013 | $22.15 | $29.45 | $22.07 | $29.43 | +35.4% | 7.6M | 252 |
| 2012 | $19.60 | $22.17 | $19.33 | $21.73 | +12.3% | 5.7M | 250 |
| 2011 | $19.21 | $20.60 | $16.57 | $19.35 | +1.5% | 4.8M | 252 |
| 2010 | $17.22 | $19.19 | $15.65 | $19.07 | +11.4% | 5.3M | 252 |
| 2009 | $13.10 | $17.37 | $9.83 | $17.12 | +30.7% | 5.9M | 252 |
| 2008 | $19.85 | $20.87 | $10.80 | $13.09 | -35.3% | 5.3M | 253 |
| 2007 | $19.68 | $21.59 | $19.02 | $20.25 | +3.2% | 3.5M | 251 |
| 2006 | $19.35 | $19.77 | $19.11 | $19.63 | n/a | 77K | 29 |
DSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $146.21 | -0.5% |
| August 2026 | $146.99 | +3.9% |
| July 2026 | $141.46 | -0.7% |
| June 2026 | $142.39 | -0.3% |
| May 2026 | $142.76 | +5.3% |
| April 2026 | $135.63 | +12.1% |
| March 2026 | $120.95 | -5.3% |
| February 2026 | $127.76 | -1.9% |
| January 2026 | $130.25 | +1.6% |
| December 2025 | $128.25 | +0.9% |
| November 2025 | $127.13 | -1.3% |
| October 2025 | $128.82 | +3.0% |
About the DSI data
Daily bars. 4,995 sessions from Nov 17, 2006 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DRUP GraniteShares Nasdaq Select Disruptors ETF
- DRV Direxion Daily Real Estate Bear 3X ETF
- DRVR Amplify S&P 500 Dividend Drivers ETF
- DSCO DoubleLine Securitized Credit ETF
- DSPY Tema S&P 500 Historical Weight ETF Strategy
- DSTL Distillate U.S. Fundamental Stability & Value ETF
- DTAN Sparkline International Intangible Value ETF
- DTD WisdomTree U.S. Total Dividend Fund
Common questions
DSI share price history
