DSI: iShares MSCI KLD 400 Social ETF

As of Tuesday, October 6th, 2026

$ 150.09

+0.63 +0.42%

Open: 150.25
High: 150.74
Low: 150.06
Volume: 14,228
Previous Close on Monday, October 5th, 2026

$ 149.46

+1.37 +0.93%

Open: 148.09
High: 149.73
Low: 148.09
Volume: 17,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 150.25 150.74 150.06 150.09 142,276 +0.63 +0.42
2026-10-05 148.09 149.73 148.09 149.46 17,426 +1.37 +0.93
2026-10-02 148.19 148.67 147.74 148.09 96,703 +1.38 +0.94
2026-10-01 147.07 147.12 145.93 146.71 91,645 +0.53 +0.36
2026-09-30 146.73 147.41 146.18 146.18 80,599 -0.03 -0.02
2026-09-29 146.83 146.83 145.81 146.21 80,646 -0.30 -0.20
2026-09-28 146.49 147.12 145.95 146.51 94,857 -0.67 -0.46
2026-09-25 146.63 147.38 146.40 147.18 81,703 +0.92 +0.63
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 150.74
On 2026-10-06		 145.93
On 2026-10-01		 3.88 2.65 147.41
On 2026-09-30		 145.93
On 2026-10-01		 -1.01 148.11
10D 150.74
On 2026-10-06		 145.41
On 2026-09-24		 2.46 1.67 147.59
On 2026-09-23		 145.41
On 2026-09-24		 -1.48 147.32
20D 150.74
On 2026-10-06		 142.55
On 2026-09-16		 3.51 2.39 146.08
On 2026-09-09		 142.55
On 2026-09-16		 -2.42 146.32
WTD 150.74
On 2026-10-06		 148.09
On 2026-10-05		 2.00 1.35 149.73
On 2026-10-05		 149.73
On 2026-10-05		 0.00 149.78
MTD 150.74
On 2026-10-06		 145.93
On 2026-10-01		 3.91 2.67 147.12
On 2026-10-01		 147.12
On 2026-10-01		 0.00 148.59
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

150.09 +0.63 +0.42 14,228