iShares ESG MSCI KLD 400 ETF (DSI)

DSI
🏛️ Vereinigte Staaten →
124.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 124.09 124.69 123.76 124.69 0.1M
2025-09-25 123.63 124.11 123.19 123.76 0.2M
2025-09-24 125.11 125.11 124.13 124.50 0.1M
2025-09-23 125.83 125.83 124.72 124.98 0.2M
2025-09-22 124.65 125.98 124.65 125.89 0.1M
2025-09-19 124.94 125.22 124.42 125.02 0.1M
2025-09-18 124.38 125.05 124.05 124.53 0.2M
2025-09-17 123.62 124.21 122.88 123.63 0.1M
2025-09-16 124.31 124.32 123.67 123.75 0.1M
2025-09-15 124.10 124.48 124.10 124.48 0.2M
2025-09-12 123.80 124.07 123.64 123.71 0.1M
2025-09-11 123.03 123.92 122.82 123.83 0.2M
2025-09-10 122.90 123.09 122.26 122.54 0.2M
2025-09-09 121.46 121.81 121.05 121.74 0.1M
2025-09-08 121.47 121.64 121.20 121.44 0.1M
2025-09-05 121.75 122.04 120.45 121.18 0.1M
2025-09-04 121.00 121.79 120.58 121.74 0.1M
2025-09-03 120.88 121.29 120.59 121.10 0.1M
2025-09-02 119.84 120.38 119.22 120.37 0.1M
2025-08-29 121.93 121.97 121.02 121.40 0.1M
2025-08-28 122.12 122.48 121.75 122.31 0.1M
2025-08-27 121.63 122.26 121.63 122.15 0.1M
2025-08-26 121.44 121.82 121.29 121.76 0.1M
2025-08-25 121.83 122.13 121.53 121.53 0.1M
2025-08-22 120.13 122.22 120.13 121.95 0.1M
2025-08-21 120.01 120.40 119.65 119.92 0.1M
2025-08-20 120.50 120.50 119.36 120.28 0.0M
2025-08-19 121.27 121.59 120.41 120.52 0.1M
2025-08-18 121.07 121.47 121.04 121.25 0.1M
2025-08-15 121.67 121.67 121.07 121.07 0.1M
2025-08-14 121.11 121.74 121.08 121.48 0.1M
2025-08-13 121.69 122.04 121.40 121.73 0.0M
2025-08-12 120.59 121.39 120.18 121.35 0.1M
2025-08-11 120.44 120.77 119.99 120.15 0.1M
2025-08-08 120.03 120.61 120.03 120.47 0.1M
2025-08-07 120.49 120.70 118.98 119.70 0.1M
2025-08-06 119.49 119.87 119.10 119.75 0.1M
2025-08-05 120.34 120.43 119.31 119.58 0.1M
2025-08-04 118.81 120.35 118.81 120.32 0.1M
2025-08-01 118.77 118.77 117.52 118.11 0.1M
2025-07-31 121.77 121.77 119.53 119.82 0.1M
2025-07-30 120.72 121.09 120.00 120.57 0.1M
2025-07-29 120.96 121.14 120.44 120.67 0.1M
2025-07-28 120.67 120.78 120.43 120.63 0.1M
2025-07-25 120.12 120.73 120.07 120.60 0.1M
2025-07-24 120.13 120.21 119.84 119.94 0.1M
2025-07-23 119.51 120.00 119.23 120.00 0.1M
2025-07-22 119.03 119.24 118.41 119.13 0.1M
2025-07-21 119.05 119.42 118.82 118.90 0.2M
2025-07-18 119.39 119.39 118.63 118.89 0.1M
2025-07-17 118.09 119.05 118.09 119.00 0.1M
2025-07-16 117.67 118.09 116.72 118.03 0.1M
2025-07-15 118.40 118.58 117.39 117.41 0.2M
2025-07-14 117.39 117.68 117.14 117.59 0.2M
2025-07-11 117.32 117.71 117.19 117.46 0.1M
2025-07-10 117.63 118.15 117.33 117.93 0.1M
2025-07-09 117.26 117.72 116.98 117.44 0.1M
2025-07-08 116.82 117.04 116.60 116.68 0.1M
2025-07-07 117.03 117.15 116.08 116.61 0.1M
2025-07-03 117.19 117.82 117.18 117.67 0.0M
2025-07-02 115.95 116.78 115.80 116.75 0.1M
2025-07-01 115.51 116.26 115.51 115.96 0.1M
2025-06-30 116.08 116.38 115.79 116.16 0.1M
2025-06-27 115.19 116.01 114.92 115.69 0.1M
2025-06-26 114.59 115.05 114.46 114.95 0.1M
2025-06-25 114.18 114.32 113.89 114.19 0.1M
2025-06-24 113.44 114.08 113.29 114.00 0.1M
2025-06-23 111.30 112.65 111.14 112.55 0.1M
2025-06-20 112.45 112.63 111.29 111.42 0.1M
2025-06-18 112.31 112.69 111.81 112.00 0.1M
2025-06-17 112.53 112.82 111.98 112.08 0.1M
2025-06-16 112.47 113.37 112.47 113.07 0.1M
2025-06-13 112.37 113.13 111.93 112.20 0.1M
2025-06-12 112.99 113.76 112.94 113.73 0.1M
2025-06-11 113.70 113.86 112.78 113.19 0.1M
2025-06-10 112.77 113.53 112.70 113.45 0.1M
2025-06-09 112.47 112.94 112.43 112.68 0.2M
2025-06-06 112.29 112.69 112.10 112.32 0.1M
2025-06-05 111.94 112.39 110.71 111.13 0.3M
2025-06-04 112.06 112.18 111.57 111.83 0.1M
2025-06-03 111.03 112.10 110.88 111.81 0.1M
2025-06-02 110.42 111.07 109.80 111.02 0.1M
2025-05-30 111.14 111.30 110.00 110.81 0.1M
2025-05-29 112.02 112.02 110.81 111.35 0.2M
2025-05-28 111.50 111.79 110.64 110.73 0.1M
2025-05-27 110.29 111.50 110.11 111.48 0.2M
2025-05-23 108.51 109.51 108.46 109.03 0.3M
2025-05-22 109.62 110.42 109.57 109.76 0.1M
2025-05-21 110.45 111.48 109.37 109.57 0.1M
2025-05-20 111.32 111.54 110.68 111.26 0.2M
2025-05-19 110.29 111.78 110.29 111.65 0.1M
2025-05-16 110.99 111.58 110.63 111.58 0.1M
2025-05-15 109.67 110.83 109.63 110.73 0.1M
2025-05-14 109.63 110.09 109.40 109.92 0.1M
2025-05-13 108.49 109.71 108.49 109.32 0.1M
2025-05-12 107.94 108.38 107.37 108.36 0.2M
2025-05-09 105.38 105.62 104.76 105.01 0.1M
2025-05-08 104.99 106.00 104.58 105.10 0.1M
2025-05-07 104.03 104.60 103.22 104.26 0.1M
2025-05-06 103.55 104.50 103.42 103.77 0.1M
2025-05-05 104.33 105.24 104.24 104.67 0.2M
2025-05-02 104.42 105.23 104.37 104.85 0.1M
2025-05-01 103.46 104.24 102.89 103.01 0.2M
2025-04-30 100.37 102.19 99.47 101.78 0.1M
2025-04-29 100.86 101.96 100.82 101.71 0.1M
2025-04-28 101.22 101.48 99.92 101.10 0.1M
2025-04-25 100.31 101.30 99.84 101.16 0.1M
2025-04-24 98.35 100.27 98.19 100.14 0.1M
2025-04-23 99.02 99.83 97.82 98.09 0.1M
2025-04-22 95.37 96.79 95.12 96.53 0.2M
2025-04-21 95.49 95.58 93.24 94.25 0.2M
2025-04-17 96.95 97.39 96.14 96.65 0.2M
2025-04-16 97.76 98.37 95.63 96.78 0.1M
2025-04-15 99.51 100.18 99.02 99.25 0.1M
2025-04-14 100.21 100.26 98.63 99.52 0.1M
2025-04-11 96.80 98.99 96.19 98.61 0.2M
2025-04-10 98.27 98.28 94.28 96.96 0.2M
2025-04-09 91.23 100.72 91.11 100.39 0.3M
2025-04-08 95.91 96.75 90.36 91.62 0.3M
2025-04-07 90.53 96.46 89.16 93.13 0.3M
2025-04-04 96.94 97.11 93.48 93.58 0.3M
2025-04-03 100.22 100.89 98.99 99.11 0.2M
2025-04-02 101.81 103.97 101.77 103.57 0.1M
2025-04-01 102.18 103.21 101.58 102.90 0.2M
2025-03-31 100.64 102.57 100.20 102.41 0.1M
2025-03-28 103.78 103.96 101.82 102.01 0.2M
2025-03-27 104.11 104.87 103.85 104.08 0.2M
2025-03-26 105.68 105.85 104.23 104.54 0.1M
2025-03-25 105.88 106.00 105.60 105.96 0.1M
2025-03-24 105.08 106.00 105.08 105.77 0.2M
2025-03-21 103.17 103.95 102.78 103.85 0.1M
2025-03-20 103.60 104.71 103.40 104.04 0.1M
2025-03-19 103.63 105.05 103.46 104.31 0.1M
2025-03-18 104.04 104.04 102.96 103.31 0.2M
2025-03-17 104.12 105.34 104.12 104.80 0.1M
2025-03-14 102.83 104.38 102.83 104.20 0.1M
2025-03-13 103.17 103.23 101.68 101.98 0.1M
2025-03-12 103.48 103.72 102.24 103.20 0.1M
2025-03-11 102.98 103.56 101.59 102.30 0.2M
2025-03-10 104.53 105.08 102.48 103.18 0.1M
2025-03-07 105.00 106.42 104.15 106.19 0.1M
2025-03-06 105.78 106.84 105.08 105.42 0.1M
2025-03-05 106.00 107.59 105.56 107.34 0.1M
2025-03-04 106.08 107.57 104.90 105.94 0.1M
2025-03-03 109.39 109.58 106.32 106.92 0.3M
2025-02-28 107.47 109.19 106.97 109.10 0.2M
2025-02-27 109.98 109.98 107.42 107.48 0.6M
2025-02-26 109.99 110.61 109.10 109.55 0.1M
2025-02-25 110.21 110.26 108.86 109.44 0.1M
2025-02-24 111.48 111.69 110.23 110.31 0.1M
2025-02-21 113.20 113.20 110.85 110.90 0.1M
2025-02-20 113.33 113.33 112.46 113.09 0.1M
2025-02-19 112.60 113.39 112.54 113.24 0.1M
2025-02-18 112.55 112.83 112.36 112.81 0.2M
2025-02-14 112.43 112.43 112.05 112.20 0.1M
2025-02-13 111.19 112.33 111.11 112.25 0.1M
2025-02-12 110.25 111.15 110.25 110.86 0.1M
2025-02-11 111.21 111.64 111.12 111.50 0.1M
2025-02-10 111.55 112.05 111.51 111.70 0.1M
2025-02-07 112.24 112.37 110.83 111.05 0.1M
2025-02-06 112.08 112.10 111.44 112.04 0.1M
2025-02-05 111.22 111.89 110.77 111.83 0.2M
2025-02-04 110.97 111.61 110.97 111.42 0.1M
2025-02-03 110.01 111.59 109.73 111.01 0.2M
2025-01-31 112.96 113.74 112.00 112.00 0.9M
2025-01-30 112.27 112.85 111.64 112.69 0.2M
2025-01-29 113.02 113.10 111.89 112.31 0.2M
2025-01-28 112.35 113.35 111.39 113.18 0.1M
2025-01-27 111.69 112.54 111.49 111.97 0.1M
2025-01-24 115.71 115.71 114.81 114.98 0.1M
2025-01-23 114.74 115.66 114.67 115.66 0.2M
2025-01-22 114.96 115.40 114.93 115.14 0.1M
2025-01-21 113.56 114.18 113.20 114.08 0.2M
2025-01-17 112.85 113.35 112.64 112.79 0.1M
2025-01-16 111.91 112.10 111.40 111.57 0.1M
2025-01-15 111.22 111.92 110.96 111.69 0.1M
2025-01-14 110.08 110.21 108.88 109.58 0.1M
2025-01-13 108.00 109.36 107.82 109.32 0.2M
2025-01-10 110.08 110.08 108.87 109.14 0.1M
2025-01-08 111.00 111.25 110.32 111.08 0.1M
2025-01-07 113.03 113.15 110.53 110.86 0.1M
2025-01-06 112.87 113.48 112.18 112.58 0.2M
2025-01-03 110.62 111.94 110.62 111.80 0.1M
2025-01-02 110.89 111.25 109.30 110.03 0.2M