Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares ESG MSCI KLD 400 ETF (NY:DSI)

125.83 -0.96 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Nov 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 17, 2025 126.56 127.43 125.24 125.83 160,841 -0.96(-0.76%)
Nov 14, 2025 125.16 127.37 125.00 126.79 291,353 +0.17(+0.13%)
Nov 13, 2025 128.42 128.50 126.37 126.62 152,474 -2.59(-2.00%)
Nov 12, 2025 129.41 129.51 128.61 129.21 114,544 +0.19(+0.15%)
Nov 11, 2025 128.42 129.09 128.17 129.02 94,271 +0.01(+0.01%)
Nov 10, 2025 127.97 129.18 127.57 129.01 134,686 +2.41(+1.90%)
Nov 07, 2025 126.09 126.60 124.75 126.60 187,053 -0.20(-0.16%)
Nov 06, 2025 128.41 128.64 126.37 126.80 83,124 -1.72(-1.34%)
Nov 05, 2025 128.09 129.31 128.06 128.52 154,742 +0.39(+0.30%)
Nov 04, 2025 128.59 128.96 127.95 128.13 121,675 -1.99(-1.53%)
Nov 03, 2025 130.39 130.39 129.44 130.12 105,708 +0.36(+0.28%)
Oct 31, 2025 130.16 130.27 129.12 129.76 181,136 +0.05(+0.04%)
Oct 30, 2025 130.53 131.15 129.71 129.71 95,871 -1.04(-0.80%)
Oct 29, 2025 131.31 131.54 130.05 130.75 254,316 +0.20(+0.15%)
Oct 28, 2025 130.51 131.00 130.03 130.55 117,808 +0.75(+0.58%)
Oct 27, 2025 129.40 129.87 129.29 129.80 135,386 +1.72(+1.34%)
Oct 24, 2025 128.08 128.42 128.02 128.08 85,101 +0.91(+0.72%)
Oct 23, 2025 126.36 127.36 126.26 127.17 91,708 +0.73(+0.58%)
Oct 22, 2025 127.02 127.33 125.64 126.44 76,567 -0.53(-0.42%)
Oct 21, 2025 126.81 127.15 126.47 126.97 58,932 +0.03(+0.02%)
Oct 20, 2025 126.36 127.06 126.36 126.94 92,565 +0.90(+0.71%)
Oct 17, 2025 124.92 126.24 124.80 126.04 301,514 +0.85(+0.68%)
Oct 16, 2025 126.12 126.48 124.64 125.19 382,457 -0.50(-0.40%)
Oct 15, 2025 126.25 126.60 124.71 125.69 95,904 +0.49(+0.39%)
Oct 14, 2025 124.25 125.89 123.72 125.20 88,632 -0.39(-0.31%)
Oct 13, 2025 125.09 125.76 124.85 125.59 89,524 +1.96(+1.59%)
Oct 10, 2025 127.18 127.48 123.63 123.63 114,562 -3.29(-2.59%)
Oct 09, 2025 127.40 127.44 126.66 126.92 105,841 -0.29(-0.23%)
Oct 08, 2025 126.84 127.27 127.21 69,319 +0.70(+0.55%)
Oct 07, 2025 127.58 127.76 126.47 126.51 73,443 -0.90(-0.71%)
Oct 06, 2025 127.23 127.61 126.78 127.41 73,823 +0.70(+0.55%)
Oct 03, 2025 126.84 127.28 126.43 126.71 87,812 -0.02(-0.02%)
Oct 02, 2025 127.10 127.23 126.28 126.73 73,841 +0.07(+0.06%)
Oct 01, 2025 125.38 126.77 125.38 126.66 80,925 +0.71(+0.56%)
Sep 30, 2025 125.00 126.03 124.95 125.95 147,504 +0.67(+0.53%)
Sep 29, 2025 125.24 125.71 124.96 125.28 57,527 +0.59(+0.47%)
Sep 26, 2025 124.09 124.69 123.76 124.69 132,136 +0.93(+0.75%)
Sep 25, 2025 123.63 124.11 123.19 123.76 183,064 -0.74(-0.59%)
Sep 24, 2025 125.11 125.11 124.13 124.50 87,814 -0.48(-0.38%)
Sep 23, 2025 125.83 125.83 124.72 124.98 244,433 -0.91(-0.72%)
Sep 22, 2025 124.65 125.98 124.65 125.89 91,530 +0.87(+0.70%)
Sep 19, 2025 124.94 125.22 124.42 125.02 82,175 +0.49(+0.39%)
Sep 18, 2025 124.38 125.05 124.05 124.53 162,969 +0.90(+0.73%)
Sep 17, 2025 123.62 124.21 122.88 123.63 131,182 -0.12(-0.10%)
Sep 16, 2025 124.31 124.32 123.67 123.75 119,515 -0.45(-0.36%)
Sep 15, 2025 123.82 124.20 123.82 124.20 153,473 +0.77(+0.62%)
Sep 12, 2025 123.52 123.79 123.35 123.43 61,654 -0.12(-0.10%)
Sep 11, 2025 122.75 123.64 122.54 123.55 164,501 +1.29(+1.05%)
Sep 10, 2025 122.62 122.81 121.98 122.26 177,081 +0.80(+0.66%)
Sep 09, 2025 121.18 121.53 120.77 121.46 85,426 +0.30(+0.25%)
Sep 08, 2025 121.19 121.36 120.92 121.16 79,312 +0.26(+0.21%)
Sep 05, 2025 121.47 121.76 120.17 120.90 69,052 -0.56(-0.46%)
Sep 04, 2025 120.72 121.51 120.30 121.46 76,316 +0.64(+0.53%)
Sep 03, 2025 120.60 121.01 120.31 120.82 66,692 +0.73(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.