DSI: iShares MSCI KLD 400 Social ETF

As of Friday, October 16th, 2026

$ 145.48

-2.05 -1.39%

Open: 147.68
High: 147.68
Low: 145.00
Volume: 97,865
Previous Close on Thursday, October 15th, 2026

$ 147.53

+0.39 +0.27%

Open: 146.15
High: 147.74
Low: 145.88
Volume: 109,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 147.68 147.68 145.00 145.48 97,865 -2.05 -1.39
2026-10-15 146.15 147.74 145.88 147.53 109,597 +0.39 +0.27
2026-10-14 148.53 148.72 146.64 147.14 77,397 -2.15 -1.44
2026-10-13 148.92 149.37 148.61 149.29 66,377 +0.27 +0.18
2026-10-12 149.21 149.26 148.87 149.02 64,593 -0.23 -0.15
2026-10-09 149.30 149.50 148.96 149.25 99,903 +0.86 +0.58
2026-10-08 148.75 149.10 147.69 148.39 109,098 -0.81 -0.54
2026-10-07 149.23 149.43 148.68 149.20 93,183 -0.89 -0.59
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 149.37
On 2026-10-13		 145.00
On 2026-10-16		 -3.77 -2.53 149.37
On 2026-10-13		 145.00
On 2026-10-16		 -2.93 147.69
10D 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -2.61 -1.76 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -3.81 148.49
20D 150.74
On 2026-10-06		 145.00
On 2026-10-16		 0.17 0.12 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -3.81 147.69
WTD 149.37
On 2026-10-13		 145.00
On 2026-10-16		 -3.77 -2.53 149.37
On 2026-10-13		 145.00
On 2026-10-16		 -2.93 147.69
MTD 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -0.70 -0.48 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -3.81 148.30
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

145.48 -2.05 -1.39 97,865