DSI: iShares MSCI KLD 400 Social ETF

As of Friday, April 19th, 2024

$ 94.27

-1.04 -1.09%

Open: 95.19
High: 95.51
Low: 94.05
Volume: 84,823
Previous Close on Thursday, April 18th, 2024

$ 95.31

-0.32 -0.33%

Open: 95.92
High: 96.22
Low: 95.23
Volume: 89,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 95.19 95.51 94.05 94.27 84,823 -1.04 -1.09
2024-04-18 95.92 96.22 95.23 95.31 89,052 -0.32 -0.33
2024-04-17 96.75 96.77 95.51 95.63 74,700 -0.66 -0.69
2024-04-16 96.43 96.91 96.07 96.29 245,328 -0.03 -0.03
2024-04-15 98.51 98.54 96.19 96.32 136,704 -1.32 -1.35
2024-04-12 98.46 98.53 97.40 97.64 88,630 -1.56 -1.57
2024-04-11 98.92 99.47 98.23 99.20 123,093 +0.70 +0.71
2024-04-10 98.41 98.90 98.13 98.50 237,248 -1.11 -1.11
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 98.54
On 2024-04-15		 94.05
On 2024-04-19		 -3.37 -3.45 98.54
On 2024-04-15		 94.05
On 2024-04-19		 -4.56 95.56
10D 99.83
On 2024-04-09		 94.05
On 2024-04-19		 -4.97 -5.01 99.83
On 2024-04-09		 94.05
On 2024-04-19		 -5.79 97.22
20D 101.23
On 2024-04-01		 94.05
On 2024-04-19		 -6.53 -6.48 101.23
On 2024-04-01		 94.05
On 2024-04-19		 -7.09 98.64
WTD 98.54
On 2024-04-15		 94.05
On 2024-04-19		 -3.37 -3.45 98.54
On 2024-04-15		 94.05
On 2024-04-19		 -4.56 95.56
MTD 101.23
On 2024-04-01		 94.05
On 2024-04-19		 -6.54 -6.49 101.23
On 2024-04-01		 94.05
On 2024-04-19		 -7.09 98.01
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

94.27 -1.04 -1.09 84,823