DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, May 14th, 2025

$ 109.92

+0.60 +0.55%

Open: 109.63
High: 110.09
Low: 109.40
Volume: 113,084
Previous Close on Tuesday, May 13th, 2025

$ 109.32

+0.96 +0.89%

Open: 108.49
High: 109.71
Low: 108.49
Volume: 125,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 109.63 110.09 109.40 109.92 113,084 +0.60 +0.55
2025-05-13 108.49 109.71 108.49 109.32 125,577 +0.96 +0.89
2025-05-12 107.94 108.38 107.37 108.36 207,559 +3.35 +3.19
2025-05-09 105.38 105.62 104.76 105.01 129,483 -0.09 -0.09
2025-05-08 104.99 106.00 104.58 105.10 125,508 +0.84 +0.81
2025-05-07 104.03 104.60 103.22 104.26 96,134 +0.49 +0.47
2025-05-06 103.55 104.50 103.42 103.77 102,837 -0.90 -0.86
2025-05-05 104.33 105.24 104.24 104.67 157,858 -0.18 -0.17
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 110.09
On 2025-05-14		 104.58
On 2025-05-08		 5.66 5.43 106.00
On 2025-05-08		 104.76
On 2025-05-09		 -1.17 107.54
10D 110.09
On 2025-05-14		 102.89
On 2025-05-01		 8.14 8.00 105.24
On 2025-05-05		 103.22
On 2025-05-07		 -1.91 105.83
20D 110.09
On 2025-05-14		 93.24
On 2025-04-21		 10.67 10.75 98.37
On 2025-04-16		 93.24
On 2025-04-21		 -5.22 102.32
WTD 110.09
On 2025-05-14		 107.37
On 2025-05-12		 4.91 4.68 108.38
On 2025-05-12		 108.38
On 2025-05-12		 0.00 109.20
MTD 110.09
On 2025-05-14		 102.89
On 2025-05-01		 8.14 8.00 105.24
On 2025-05-05		 103.22
On 2025-05-07		 -1.91 105.83
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

109.92 +0.60 +0.55 113,084