DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, December 11th, 2024

$ 115.71

+1.36 +1.19%

Open: 114.98
High: 115.76
Low: 114.89
Volume: 64,455
Previous Close on Tuesday, December 10th, 2024

$ 114.35

-0.36 -0.31%

Open: 114.81
High: 115.00
Low: 114.21
Volume: 124,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 114.98 115.76 114.89 115.71 64,455 +1.36 +1.19
2024-12-10 114.81 115.00 114.21 114.35 124,570 -0.36 -0.31
2024-12-09 115.26 115.26 114.60 114.71 78,839 -0.65 -0.56
2024-12-06 115.49 115.78 115.13 115.36 73,349 +0.06 +0.05
2024-12-05 115.45 115.63 115.24 115.30 72,942 -0.21 -0.18
2024-12-04 114.81 115.51 114.60 115.51 125,497 +1.09 +0.95
2024-12-03 114.42 114.50 114.12 114.42 90,587 -0.24 -0.21
2024-12-02 114.35 114.74 114.33 114.66 102,300 +0.35 +0.31
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 115.78
On 2024-12-06		 114.21
On 2024-12-10		 0.20 0.17 115.78
On 2024-12-06		 114.21
On 2024-12-10		 -1.35 115.09
10D 115.78
On 2024-12-06		 113.28
On 2024-11-27		 1.52 1.33 115.78
On 2024-12-06		 114.21
On 2024-12-10		 -1.35 114.79
20D 115.78
On 2024-12-06		 111.35
On 2024-11-15		 1.51 1.32 114.50
On 2024-11-13		 111.35
On 2024-11-15		 -2.75 113.96
WTD 115.76
On 2024-12-11		 114.21
On 2024-12-10		 0.35 0.30 115.26
On 2024-12-09		 114.21
On 2024-12-10		 -0.91 114.92
MTD 115.78
On 2024-12-06		 114.12
On 2024-12-03		 1.40 1.22 115.78
On 2024-12-06		 114.21
On 2024-12-10		 -1.35 115.00
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

115.71 +1.36 +1.19 64,455