DSI: iShares MSCI KLD 400 Social ETF

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 146.42 146.85 146.18 146.62 78,805 +0.96 +0.66
2026-08-20 146.04 146.46 145.58 145.66 71,443 -0.84 -0.57
2026-08-19 146.86 147.28 146.38 146.50 92,695 +0.30 +0.21
2026-08-18 146.45 146.57 146.16 146.20 62,629 -1.21 -0.82
2026-08-17 148.13 148.34 147.40 147.41 57,227 -0.97 -0.65
2026-08-14 148.46 148.76 148.10 148.38 58,593 +0.02 +0.01
2026-08-13 147.76 148.59 147.76 148.36 4,145 +1.08 +0.73
2026-08-12 147.45 147.46 146.99 147.28 50,154 +0.75 +0.51
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 148.34
On 2026-08-17		 145.58
On 2026-08-20		 -1.76 -1.19 148.34
On 2026-08-17		 145.58
On 2026-08-20		 -1.86 146.48
10D 148.76
On 2026-08-14		 145.58
On 2026-08-20		 -0.70 -0.48 148.76
On 2026-08-14		 145.58
On 2026-08-20		 -2.14 147.00
20D 148.76
On 2026-08-14		 136.10
On 2026-07-29		 8.72 6.32 148.76
On 2026-08-14		 145.58
On 2026-08-20		 -2.14 144.73
WTD 148.34
On 2026-08-17		 145.58
On 2026-08-20		 -1.76 -1.19 148.34
On 2026-08-17		 145.58
On 2026-08-20		 -1.86 146.48
MTD 148.76
On 2026-08-14		 142.07
On 2026-08-03		 5.16 3.65 148.76
On 2026-08-14		 145.58
On 2026-08-20		 -2.14 146.77
As of Friday, August 21st, 2026
 
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
DSI

iShares MSCI KLD 400 Social ETF

146.62 +0.96 +0.66 78,805