DSI: iShares MSCI KLD 400 Social ETF

As of Friday, May 17th, 2024

$ 100.97

+0.01 +0.01%

Open: 100.99
High: 101.06
Low: 100.53
Volume: 74,914
Previous Close on Thursday, May 16th, 2024

$ 100.96

-0.07 -0.07%

Open: 101.10
High: 101.38
Low: 100.92
Volume: 64,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 100.99 101.06 100.53 100.97 74,914 +0.01 +0.01
2024-05-16 101.10 101.38 100.92 100.96 64,436 -0.07 -0.07
2024-05-15 100.23 101.10 100.23 101.03 95,612 +1.37 +1.37
2024-05-14 99.21 99.80 99.13 99.66 66,051 +0.50 +0.50
2024-05-13 99.36 99.36 98.93 99.16 71,416 0.00 0.00
2024-05-10 99.26 99.46 98.92 99.16 74,587 +0.23 +0.23
2024-05-09 98.60 98.93 98.38 98.93 93,558 +0.38 +0.39
2024-05-08 98.21 98.65 98.18 98.55 81,082 -0.13 -0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.38
On 2024-05-16		 98.93
On 2024-05-13		 1.81 1.83 101.38
On 2024-05-16		 100.53
On 2024-05-17		 -0.84 100.36
10D 101.38
On 2024-05-16		 97.98
On 2024-05-06		 3.36 3.44 101.38
On 2024-05-16		 100.53
On 2024-05-17		 -0.84 99.58
20D 101.38
On 2024-05-16		 94.35
On 2024-04-22		 6.70 7.11 98.01
On 2024-04-26		 95.33
On 2024-05-02		 -2.73 98.08
WTD 101.38
On 2024-05-16		 98.93
On 2024-05-13		 1.81 1.83 101.38
On 2024-05-16		 100.53
On 2024-05-17		 -0.84 100.36
MTD 101.38
On 2024-05-16		 95.33
On 2024-05-02		 4.80 4.99 97.09
On 2024-05-01		 95.33
On 2024-05-02		 -1.81 98.88
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WAT

Waters Corporation

355.95 -4.56 -1.26 387,749
BA

The Boeing Company

184.95 +1.99 +1.09 5,528,668
RRC

Range Resources Corporation

37.78 +0.87 +2.36 2,528,677
PRGO

Perrigo Company plc

29.83 -0.27 -0.90 1,273,144
DSI

iShares MSCI KLD 400 Social ETF

100.97 +0.01 +0.01 74,914