DSI (iShares MSCI KL...) ETF Historical Data | Tallac Options

DSI (iShares MSCI KL...) End-Of-Day data available from 2006-11-17 to 2026-08-21

DSI (iShares MSCI KLD 400...) ETF Historical Data

As of Friday, August 21st, 2026

^$ 146.62
+0.96 +0.66%

Open:	146.42
High:	146.85
Low:	146.18
Volume:	78,805

Previous Close on Thursday, August 20th, 2026

^$ 145.66

-0.84 -0.57%

Open:	146.04
High:	146.46
Low:	145.58
Volume:	71,443

Start Date

End Date

Date	Open	High	Low	Close	Volume

Free Tier

Ticker	Last	Chg	%Chg	Volume
GE General Electric Company	348.37	+3.73	+1.08	3,543,634
KO The Coca-Cola Company	91.10	+0.60	+0.66	14,837,777
PFE Pfizer Inc.	28.07	+0.28	+1.01	37,039,946
VZ Verizon Communications Inc.	49.45	+0.26	+0.53	14,712,730
VIX CBOE Volatility Index	15.16	-0.83	-5.19

Watchlists

Log In
To create and display watchlists.

Markets

Ticker	Last	Chg	%Chg	Volume
DJIA Dow Jones Industrial Average	53,277.01	+517.80	+0.98	420,929,349
DJTA Dow Jones Transportation Average	21,570.26	+188.01	+0.88	54,947,666
SPX S&P 500 Index	7,674.37	+33.21	+0.43
OEX S&P 100 Index	3,780.07	+14.89	+0.40
NDX NASDAQ 100 Index	29,308.86	+95.69	+0.33
NYA NYSE Composite Index	24,728.67	+180.41	+0.73
XAX NYSE AMEX Composite Index	9,178.94	+120.70	+1.33
RUI RUSSELL 1000 Index	4,186.44	+20.10	+0.48
RUT Russell 2000 Index	3,017.87	+25.44	+0.85
RUA Russell 3000 Index	4,371.54	+21.66	+0.50
VIX CBOE Volatility Index	15.16	-0.83	-5.19
VIX1Y CBOE S&P 500 One-Year Volatility Index	22.65	-0.22	-0.96
VIX6M CBOE S&P 500 6-Month Volatility Index	20.92	-0.31	-1.46
VIX3M CBOE S&P 500 3-Month Volatility Index	18.53	-0.51	-2.68

Recent

Ticker	Last	Chg	%Chg	Volume
CRS Carpenter Technology Corp.	492.38	+3.30	+0.67	612,878
CHD Church & Dwight Company Inc.	98.80	+1.39	+1.43	1,536,032
CUBI Customers Bancorp Inc.	79.79	+0.22	+0.28	269,464
DSI iShares MSCI KLD 400 Social ETF	146.62	+0.96	+0.66	78,805