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

As of Friday, May 22nd, 2026

$ 141.27

+0.40 +0.28%

Open: 141.67
High: 142.04
Low: 141.22
Volume: 14,499
Previous Close on Thursday, May 21st, 2026

$ 140.87

-0.13 -0.09%

Open: 140.42
High: 141.35
Low: 139.93
Volume: 156,638
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

13.50 +0.26 +1.96 10,905,908
JNJ

Johnson & Johnson

234.34 +2.61 +1.13 5,461,490
CHD

Church & Dwight Company Inc.

96.25 +0.61 +0.64 1,038,271
CUBI

Customers Bancorp Inc.

75.15 -0.54 -0.71 297,223
DSI

iShares MSCI KLD 400 Social ETF

141.27 +0.40 +0.28 14,499