DSI: iShares MSCI KLD 400 Social ETF

As of Thursday, April 18th, 2024

$ 95.31

-0.98 -1.02%

Open: 95.92
High: 96.22
Low: 95.23
Volume: 89,052
Previous Close on Tuesday, April 16th, 2024

$ 96.29

-0.03 -0.03%

Open: 96.43
High: 96.91
Low: 96.07
Volume: 245,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 95.92 96.22 95.23 95.31 89,052 -0.98 -1.02
2024-04-16 96.43 96.91 96.07 96.29 245,328 -0.03 -0.03
2024-04-15 98.51 98.54 96.19 96.32 136,704 -1.32 -1.35
2024-04-12 98.46 98.53 97.40 97.64 88,630 -1.56 -1.57
2024-04-11 98.92 99.47 98.23 99.20 123,093 +0.70 +0.71
2024-04-10 98.41 98.90 98.13 98.50 237,248 -1.11 -1.11
2024-04-09 99.83 99.83 98.57 99.61 86,075 +0.18 +0.18
2024-04-08 99.39 99.72 99.24 99.43 141,180 +0.19 +0.19
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 99.47
On 2024-04-11		 95.23
On 2024-04-18		 -3.19 -3.24 99.47
On 2024-04-11		 95.23
On 2024-04-18		 -4.26 96.95
10D 100.55
On 2024-04-04		 95.23
On 2024-04-18		 -4.43 -4.44 100.55
On 2024-04-04		 95.23
On 2024-04-18		 -5.29 97.98
20D 101.23
On 2024-04-01		 95.23
On 2024-04-18		 -4.36 -4.37 101.23
On 2024-04-01		 95.23
On 2024-04-18		 -5.93 99.21
WTD 98.54
On 2024-04-15		 95.23
On 2024-04-18		 -2.33 -2.39 98.54
On 2024-04-15		 95.23
On 2024-04-18		 -3.36 95.97
MTD 101.23
On 2024-04-01		 95.23
On 2024-04-18		 -5.50 -5.46 101.23
On 2024-04-01		 95.23
On 2024-04-18		 -5.93 98.48
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

95.31 -0.98 -1.02 89,052