DSI: iShares MSCI KLD 400 Social ETF

As of Friday, June 13th, 2025

$ 112.20

-1.53 -1.35%

Open: 112.37
High: 113.13
Low: 111.93
Volume: 83,583
Previous Close on Thursday, June 12th, 2025

$ 113.73

+0.54 +0.48%

Open: 112.99
High: 113.76
Low: 112.94
Volume: 58,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 112.37 113.13 111.93 112.20 83,583 -1.53 -1.35
2025-06-12 112.99 113.76 112.94 113.73 58,939 +0.54 +0.48
2025-06-11 113.70 113.86 112.78 113.19 77,617 -0.26 -0.23
2025-06-10 112.77 113.53 112.70 113.45 66,531 +0.77 +0.68
2025-06-09 112.47 112.94 112.43 112.68 151,759 +0.36 +0.32
2025-06-06 112.29 112.69 112.10 112.32 93,963 +1.19 +1.07
2025-06-05 111.94 112.39 110.71 111.13 273,525 -0.70 -0.63
2025-06-04 112.06 112.18 111.57 111.83 73,713 +0.02 +0.02
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 113.86
On 2025-06-11		 111.93
On 2025-06-13		 -0.12 -0.11 113.86
On 2025-06-11		 111.93
On 2025-06-13		 -1.70 113.05
10D 113.86
On 2025-06-11		 109.80
On 2025-06-02		 1.39 1.25 113.86
On 2025-06-11		 111.93
On 2025-06-13		 -1.70 112.34
20D 113.86
On 2025-06-11		 108.46
On 2025-05-23		 1.47 1.33 111.78
On 2025-05-19		 108.46
On 2025-05-23		 -2.97 111.53
WTD 113.86
On 2025-06-11		 111.93
On 2025-06-13		 -0.12 -0.11 113.86
On 2025-06-11		 111.93
On 2025-06-13		 -1.70 113.05
MTD 113.86
On 2025-06-11		 109.80
On 2025-06-02		 1.39 1.25 113.86
On 2025-06-11		 111.93
On 2025-06-13		 -1.70 112.34
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
DSI

iShares MSCI KLD 400 Social ETF

112.20 -1.53 -1.35 83,583