DSI: iShares MSCI KLD 400 Social ETF

As of Friday, August 22nd, 2025

$ 121.95

+2.03 +1.69%

Open: 120.13
High: 122.22
Low: 120.13
Volume: 75,885
Previous Close on Thursday, August 21st, 2025

$ 119.92

-0.36 -0.30%

Open: 120.01
High: 120.40
Low: 119.65
Volume: 63,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 120.13 122.22 120.13 121.95 75,885 +2.03 +1.69
2025-08-21 120.01 120.40 119.65 119.92 63,553 -0.36 -0.30
2025-08-20 120.50 120.50 119.36 120.28 49,216 -0.24 -0.20
2025-08-19 121.27 121.59 120.41 120.52 64,341 -0.73 -0.60
2025-08-18 121.07 121.47 121.04 121.25 59,291 +0.18 +0.15
2025-08-15 121.67 121.67 121.07 121.07 76,536 -0.41 -0.34
2025-08-14 121.11 121.74 121.08 121.48 50,818 -0.25 -0.21
2025-08-13 121.69 122.04 121.40 121.73 46,629 +0.38 +0.31
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 122.22
On 2025-08-22		 119.36
On 2025-08-20		 0.88 0.73 121.59
On 2025-08-19		 119.36
On 2025-08-20		 -1.83 120.78
10D 122.22
On 2025-08-22		 119.36
On 2025-08-20		 1.48 1.23 122.04
On 2025-08-13		 119.36
On 2025-08-20		 -2.20 120.97
20D 122.22
On 2025-08-22		 117.52
On 2025-08-01		 1.35 1.12 121.77
On 2025-07-31		 117.52
On 2025-08-01		 -3.49 120.47
WTD 122.22
On 2025-08-22		 119.36
On 2025-08-20		 0.88 0.73 121.59
On 2025-08-19		 119.36
On 2025-08-20		 -1.83 120.78
MTD 122.22
On 2025-08-22		 117.52
On 2025-08-01		 2.13 1.78 122.04
On 2025-08-13		 119.36
On 2025-08-20		 -2.20 120.48
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

648.50 +9.80 +1.53 4,021,159
BIV

Vanguard Intermediate-Term Bond ETF

77.59 +0.44 +0.57 1,104,382
BA

The Boeing Company

230.12 +5.66 +2.52 8,530,781
CAKE

The Cheesecake Factory Inc.

62.71 +0.58 +0.93 1,013,689
DSI

iShares MSCI KLD 400 Social ETF

121.95 +2.03 +1.69 75,885