DSI: iShares MSCI KLD 400 Social ETF

As of Friday, February 20th, 2026

$ 129.75

+1.02 +0.79%

Open: 128.34
High: 129.83
Low: 128.34
Volume: 99,412
Previous Close on Thursday, February 19th, 2026

$ 128.73

-0.33 -0.26%

Open: 128.68
High: 128.88
Low: 128.11
Volume: 76,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 128.34 129.83 128.34 129.75 99,412 +1.02 +0.79
2026-02-19 128.68 128.88 128.11 128.73 76,386 -0.33 -0.26
2026-02-18 128.89 129.67 128.67 129.06 76,424 +0.65 +0.51
2026-02-17 128.22 128.85 126.99 128.41 97,015 -0.42 -0.33
2026-02-13 128.86 129.60 127.99 128.83 87,084 +0.18 +0.14
2026-02-12 130.80 131.14 128.51 128.65 82,885 -1.64 -1.26
2026-02-11 131.39 131.47 129.85 130.29 876 -0.30 -0.23
2026-02-10 130.99 131.29 130.50 130.59 69,462 -0.22 -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 129.83
On 2026-02-20		 126.99
On 2026-02-17		 1.10 0.86 129.60
On 2026-02-13		 126.99
On 2026-02-17		 -2.01 128.96
10D 131.47
On 2026-02-11		 126.99
On 2026-02-17		 2.89 2.28 131.47
On 2026-02-11		 126.99
On 2026-02-17		 -3.41 129.50
20D 132.89
On 2026-01-28		 126.42
On 2026-02-05		 -1.34 -1.02 132.89
On 2026-01-28		 126.42
On 2026-02-05		 -4.87 130.02
WTD 129.83
On 2026-02-20		 126.99
On 2026-02-17		 0.92 0.71 129.67
On 2026-02-18		 128.11
On 2026-02-19		 -1.20 128.99
MTD 131.53
On 2026-02-02		 126.42
On 2026-02-05		 -1.08 -0.83 131.53
On 2026-02-02		 126.42
On 2026-02-05		 -3.89 129.34
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

34.67 -0.70 -1.98 14,271,442
CRSR

Corsair Gaming Inc.

5.62 +0.04 +0.72 1,864,569
AR

Antero Resources Corporation

35.54 +0.51 +1.46 4,138,299
MANH

Manhattan Associates Inc.

144.27 +0.73 +0.51 882,677
DSI

iShares MSCI KLD 400 Social ETF

129.75 +1.02 +0.79 99,412