DSI: iShares MSCI KLD 400 Social ETF

As of Tuesday, July 7th, 2026

$ 141.53

-0.99 -0.69%

Open: 141.89
High: 141.97
Low: 141.06
Volume: 61,253
Previous Close on Monday, July 6th, 2026

$ 142.52

+1.11 +0.78%

Open: 141.97
High: 142.66
Low: 141.55
Volume: 130,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 141.89 141.97 141.06 141.53 61,253 -0.99 -0.69
2026-07-06 141.97 142.66 141.55 142.52 130,454 +1.11 +0.78
2026-07-02 142.46 142.84 140.23 141.41 73,657 -0.69 -0.49
2026-07-01 141.60 142.84 141.39 142.10 106,577 -0.29 -0.20
2026-06-30 141.09 142.73 141.09 142.39 105,513 +1.38 +0.98
2026-06-29 139.43 141.11 138.89 141.01 80,316 +2.53 +1.83
2026-06-26 138.39 139.58 137.86 138.48 418,841 -0.77 -0.55
2026-06-25 139.83 139.86 138.62 139.25 173,316 +0.36 +0.26
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
BANF

BancFirst Corp.

114.32 +0.02 +0.02 118,353
MKTX

MarketAxess Holdings Inc.

118.60 +2.16 +1.86 719,516
CHEF

The Chefs' Warehouse Inc.

98.21 +3.22 +3.39 361,679
MANH

Manhattan Associates Inc.

158.17 +4.36 +2.83 797,737
DSI

iShares MSCI KLD 400 Social ETF

141.53 -0.99 -0.69 61,253