DSI: iShares MSCI KLD 400 Social ETF

As of Tuesday, April 7th, 2026

$ 122.89

+0.07 +0.06%

Open: 122.29
High: 122.89
Low: 121.36
Volume: 185,606
Previous Close on Monday, April 6th, 2026

$ 122.82

+0.49 +0.40%

Open: 122.39
High: 122.86
Low: 122.08
Volume: 287,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 122.29 122.89 121.36 122.89 185,606 +0.07 +0.06
2026-04-06 122.39 122.86 122.08 122.82 287,241 +0.49 +0.40
2026-04-02 120.45 122.74 120.16 122.33 134,326 +0.18 +0.15
2026-04-01 121.83 122.87 121.75 122.15 148,416 +0.96 +0.79
2026-03-31 118.95 121.29 118.86 121.19 152,951 +3.66 +3.11
2026-03-30 119.04 119.09 117.08 117.53 141,668 -0.42 -0.36
2026-03-27 119.41 119.41 117.85 117.95 207,855 -2.17 -1.81
2026-03-26 121.51 122.11 120.07 120.12 106,986 -2.32 -1.89
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 122.89
On 2026-04-07		 118.86
On 2026-03-31		 5.36 4.56 122.87
On 2026-04-01		 120.16
On 2026-04-02		 -2.21 122.28
10D 123.34
On 2026-03-25		 117.08
On 2026-03-30		 0.49 0.40 123.34
On 2026-03-25		 117.08
On 2026-03-30		 -5.07 121.12
20D 127.63
On 2026-03-10		 117.08
On 2026-03-30		 -3.82 -3.01 127.63
On 2026-03-10		 117.08
On 2026-03-30		 -8.26 122.66
WTD 122.89
On 2026-04-07		 121.36
On 2026-04-07		 0.56 0.46 122.86
On 2026-04-06		 122.86
On 2026-04-06		 0.00 122.86
MTD 122.89
On 2026-04-07		 120.16
On 2026-04-02		 1.70 1.40 122.87
On 2026-04-01		 120.16
On 2026-04-02		 -2.21 122.55
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

122.89 +0.07 +0.06 185,606