DSI: iShares MSCI KLD 400 Social ETF

As of Friday, November 21st, 2025

$ 124.42

+1.39 +1.13%

Open: 123.72
High: 125.76
Low: 122.77
Volume: 129,552
Previous Close on Thursday, November 20th, 2025

$ 123.03

-2.18 -1.74%

Open: 127.52
High: 127.76
Low: 122.97
Volume: 191,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 123.72 125.76 122.77 124.42 129,552 +1.39 +1.13
2025-11-20 127.52 127.76 122.97 123.03 191,525 -2.18 -1.74
2025-11-19 124.87 126.41 124.48 125.21 177,636 +0.67 +0.54
2025-11-18 124.89 125.43 123.63 124.54 0 -1.29 -1.03
2025-11-17 126.56 127.43 125.24 125.83 160,841 -0.96 -0.76
2025-11-14 125.16 127.37 125.00 126.79 239,207 +0.17 +0.13
2025-11-13 128.42 128.50 126.37 126.62 152,474 -2.59 -2.00
2025-11-12 129.41 129.51 128.61 129.21 114,544 +0.19 +0.15
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 127.76
On 2025-11-20		 122.77
On 2025-11-21		 -2.37 -1.87 127.76
On 2025-11-20		 122.77
On 2025-11-21		 -3.91 124.61
10D 129.51
On 2025-11-12		 122.77
On 2025-11-21		 -2.18 -1.72 129.51
On 2025-11-12		 122.77
On 2025-11-21		 -5.20 126.37
20D 131.54
On 2025-10-29		 122.77
On 2025-11-21		 -3.66 -2.86 131.54
On 2025-10-29		 122.77
On 2025-11-21		 -6.67 127.72
WTD 127.76
On 2025-11-20		 122.77
On 2025-11-21		 -2.37 -1.87 127.76
On 2025-11-20		 122.77
On 2025-11-21		 -3.91 124.61
MTD 130.39
On 2025-11-03		 122.77
On 2025-11-21		 -5.34 -4.12 130.39
On 2025-11-03		 122.77
On 2025-11-21		 -5.84 126.92
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CNXN

PC Connection Inc.

57.56 +1.58 +2.82 81,248
IUSG

iShares Core S&P U.S. Growth ETF

161.46 +1.08 +0.67 533,886
XLK

Technology Select Sector SPDR Fund

273.20 +1.05 +0.39 22,384,691
DSI

iShares MSCI KLD 400 Social ETF

124.42 +1.39 +1.13 129,552