DSI: iShares MSCI KLD 400 Social ETF

As of Friday, July 26th, 2024

$ 103.45

+1.20 +1.17%

Open: 103.08
High: 104.01
Low: 103.05
Volume: 47,287
Previous Close on Thursday, July 25th, 2024

$ 102.25

-0.52 -0.51%

Open: 102.74
High: 104.22
Low: 102.05
Volume: 143,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 103.08 104.01 103.05 103.45 47,287 +1.20 +1.17
2024-07-25 102.74 104.22 102.05 102.25 143,495 -0.52 -0.51
2024-07-24 104.40 104.40 102.63 102.77 112,346 -2.94 -2.78
2024-07-23 106.13 106.35 105.65 105.71 53,384 -0.56 -0.53
2024-07-22 105.48 106.27 105.32 106.27 74,421 +1.75 +1.67
2024-07-19 105.26 105.59 104.39 104.52 150,070 -1.08 -1.02
2024-07-18 106.56 106.75 105.11 105.60 105,730 -0.50 -0.47
2024-07-17 106.48 106.93 106.10 106.10 124,853 -1.59 -1.48
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 106.35
On 2024-07-23		 102.05
On 2024-07-25		 -1.07 -1.02 106.35
On 2024-07-23		 102.05
On 2024-07-25		 -4.04 104.09
10D 107.95
On 2024-07-15		 102.05
On 2024-07-25		 -3.56 -3.33 107.95
On 2024-07-15		 102.05
On 2024-07-25		 -5.47 105.16
20D 107.95
On 2024-07-15		 102.05
On 2024-07-25		 -0.82 -0.79 107.95
On 2024-07-15		 102.05
On 2024-07-25		 -5.47 105.39
WTD 106.35
On 2024-07-23		 102.05
On 2024-07-25		 -1.07 -1.02 106.35
On 2024-07-23		 102.05
On 2024-07-25		 -4.04 104.09
MTD 107.95
On 2024-07-15		 102.05
On 2024-07-25		 -0.40 -0.39 107.95
On 2024-07-15		 102.05
On 2024-07-25		 -5.47 105.47
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

103.45 +1.20 +1.17 47,287