DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, December 24th, 2025

$ 130.51

+0.27 +0.21%

Open: 130.19
High: 130.57
Low: 130.08
Volume: 85,421
Previous Close on Tuesday, December 23rd, 2025

$ 130.24

+0.58 +0.45%

Open: 129.36
High: 130.30
Low: 129.36
Volume: 122,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 130.19 130.57 130.08 130.51 85,421 +0.27 +0.21
2025-12-23 129.36 130.30 129.36 130.24 122,191 +0.58 +0.45
2025-12-22 129.37 129.77 129.15 129.66 198,557 +1.02 +0.79
2025-12-19 127.87 128.73 127.85 128.64 17,049 +1.35 +1.06
2025-12-18 127.38 128.12 127.15 127.29 187,671 +1.04 +0.82
2025-12-17 127.94 127.95 126.17 126.25 228,346 -1.76 -1.37
2025-12-16 127.98 128.34 127.25 128.01 267,322 -0.59 -0.46
2025-12-15 129.15 129.16 128.17 128.60 16,461 +0.17 +0.13
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 130.57
On 2025-12-24		 127.15
On 2025-12-18		 4.26 3.37 128.12
On 2025-12-18		 128.12
On 2025-12-18		 0.00 129.27
10D 130.57
On 2025-12-24		 126.17
On 2025-12-17		 0.93 0.72 130.07
On 2025-12-12		 126.17
On 2025-12-17		 -3.00 128.73
20D 130.57
On 2025-12-24		 126.17
On 2025-12-17		 3.46 2.72 130.07
On 2025-12-12		 126.17
On 2025-12-17		 -3.00 128.65
WTD 130.57
On 2025-12-24		 129.15
On 2025-12-22		 1.87 1.45 129.77
On 2025-12-22		 129.77
On 2025-12-22		 0.00 130.14
MTD 130.57
On 2025-12-24		 126.17
On 2025-12-17		 2.45 1.91 130.07
On 2025-12-12		 126.17
On 2025-12-17		 -3.00 128.73
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,405,010
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,209,101
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,686
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

130.51 +0.27 +0.21 85,421