DSI: iShares MSCI KLD 400 Social ETF

As of Monday, June 30th, 2025

$ 116.16

+0.47 +0.41%

Open: 116.08
High: 116.38
Low: 115.79
Volume: 92,445
Previous Close on Friday, June 27th, 2025

$ 115.69

+0.74 +0.64%

Open: 115.19
High: 116.01
Low: 114.92
Volume: 97,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 116.08 116.38 115.79 116.16 92,445 +0.47 +0.41
2025-06-27 115.19 116.01 114.92 115.69 97,404 +0.74 +0.64
2025-06-26 114.59 115.05 114.46 114.95 128,504 +0.76 +0.67
2025-06-25 114.18 114.32 113.89 114.19 68,392 +0.19 +0.17
2025-06-24 113.44 114.08 113.29 114.00 67,629 +1.45 +1.29
2025-06-23 111.30 112.65 111.14 112.55 109,000 +1.13 +1.01
2025-06-20 112.45 112.63 111.29 111.42 84,318 -0.58 -0.52
2025-06-18 112.31 112.69 111.81 112.00 60,381 -0.08 -0.07
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 116.38
On 2025-06-30		 113.29
On 2025-06-24		 3.61 3.21 114.08
On 2025-06-24		 114.08
On 2025-06-24		 0.00 115.00
10D 116.38
On 2025-06-30		 111.14
On 2025-06-23		 3.96 3.53 113.37
On 2025-06-16		 111.14
On 2025-06-23		 -1.97 113.61
20D 116.38
On 2025-06-30		 109.80
On 2025-06-02		 5.35 4.83 113.86
On 2025-06-11		 111.14
On 2025-06-23		 -2.39 112.97
WTD 116.38
On 2025-06-30		 115.79
On 2025-06-30		 0.47 0.41 -- -- -- 116.16
MTD 116.38
On 2025-06-30		 109.80
On 2025-06-02		 5.35 4.83 113.86
On 2025-06-11		 111.14
On 2025-06-23		 -2.39 112.97
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

116.16 +0.47 +0.41 92,445