DSI: iShares MSCI KLD 400 Social ETF

As of Friday, May 22nd, 2026

$ 141.27

+0.40 +0.28%

Open: 141.67
High: 142.04
Low: 141.22
Volume: 14,499
Previous Close on Thursday, May 21st, 2026

$ 140.87

-0.13 -0.09%

Open: 140.42
High: 141.35
Low: 139.93
Volume: 156,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 141.67 142.04 141.22 141.27 14,499 +0.40 +0.28
2026-05-21 140.42 141.35 139.93 140.87 156,638 -0.13 -0.09
2026-05-20 139.86 141.05 139.55 141.00 104,406 +1.64 +1.18
2026-05-19 140.03 140.45 139.19 139.36 8,621 -1.32 -0.94
2026-05-18 141.19 141.53 139.72 140.68 133,154 -0.08 -0.06
2026-05-15 141.51 141.92 140.53 140.76 141,277 -2.04 -1.43
2026-05-14 141.74 143.20 141.74 142.80 113,135 +1.56 +1.10
2026-05-13 140.45 141.59 140.01 141.24 124,713 +1.00 +0.71
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 142.04
On 2026-05-22		 139.19
On 2026-05-19		 0.51 0.36 141.53
On 2026-05-18		 139.19
On 2026-05-19		 -1.65 140.64
10D 143.20
On 2026-05-14		 139.00
On 2026-05-12		 0.74 0.53 143.20
On 2026-05-14		 139.19
On 2026-05-19		 -2.79 140.90
20D 143.20
On 2026-05-14		 133.87
On 2026-04-28		 6.81 5.06 143.20
On 2026-05-14		 139.19
On 2026-05-19		 -2.79 138.80
WTD 142.04
On 2026-05-22		 139.19
On 2026-05-19		 0.51 0.36 141.53
On 2026-05-18		 139.19
On 2026-05-19		 -1.65 140.64
MTD 143.20
On 2026-05-14		 134.78
On 2026-05-04		 5.37 3.95 143.20
On 2026-05-14		 139.19
On 2026-05-19		 -2.79 139.74
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

141.27 +0.40 +0.28 14,499