DSI: iShares MSCI KLD 400 Social ETF

As of Friday, October 24th, 2025

$ 128.08

+0.91 +0.72%

Open: 128.08
High: 128.42
Low: 128.02
Volume: 85,099
Previous Close on Thursday, October 23rd, 2025

$ 127.17

+0.73 +0.58%

Open: 126.36
High: 127.36
Low: 126.26
Volume: 91,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 128.08 128.42 128.02 128.08 85,099 +0.91 +0.72
2025-10-23 126.36 127.36 126.26 127.17 91,708 +0.73 +0.58
2025-10-22 127.02 127.33 125.64 126.44 76,560 -0.53 -0.42
2025-10-21 126.81 127.15 126.48 126.97 58,932 +0.03 +0.02
2025-10-20 126.36 127.06 126.36 126.94 92,565 +0.90 +0.71
2025-10-17 124.92 126.24 124.80 126.04 301,197 +0.85 +0.68
2025-10-16 126.12 126.48 124.64 125.19 382,253 -0.50 -0.40
2025-10-15 126.25 126.60 124.71 125.69 95,904 +0.49 +0.39
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 128.42
On 2025-10-24		 125.64
On 2025-10-22		 2.04 1.62 127.06
On 2025-10-20		 127.06
On 2025-10-20		 0.00 127.12
10D 128.42
On 2025-10-24		 123.72
On 2025-10-14		 4.45 3.60 126.60
On 2025-10-15		 124.64
On 2025-10-16		 -1.55 126.33
20D 128.42
On 2025-10-24		 123.63
On 2025-10-10		 3.39 2.72 127.76
On 2025-10-07		 123.63
On 2025-10-10		 -3.23 126.32
WTD 128.42
On 2025-10-24		 125.64
On 2025-10-22		 2.04 1.62 127.06
On 2025-10-20		 127.06
On 2025-10-20		 0.00 127.12
MTD 128.42
On 2025-10-24		 123.63
On 2025-10-10		 2.13 1.69 127.76
On 2025-10-07		 123.63
On 2025-10-10		 -3.23 126.39
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

128.08 +0.91 +0.72 85,099