DSI: iShares MSCI KLD 400 Social ETF

As of Friday, September 19th, 2025

$ 124.53

-- 0 0%

Open: 124.53
High: 124.53
Low: 124.53
Volume: N/A
Previous Close on Thursday, September 18th, 2025

$ 124.53

+0.90 +0.73%

Open: 124.38
High: 125.05
Low: 124.05
Volume: 162,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 124.38 125.05 124.05 124.53 162,957 +0.90 +0.73
2025-09-17 123.62 124.21 122.88 123.63 131,178 -0.12 -0.10
2025-09-16 124.31 124.32 123.67 123.75 119,515 -0.73 -0.59
2025-09-15 124.10 124.48 124.10 124.48 153,123 +0.77 +0.62
2025-09-12 123.80 124.07 123.64 123.71 61,510 -0.12 -0.10
2025-09-11 123.03 123.92 122.82 123.83 164,123 +1.29 +1.05
2025-09-10 122.90 123.09 122.26 122.54 176,677 +0.80 +0.66
2025-09-09 121.46 121.81 121.05 121.74 85,227 +0.30 +0.25
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 125.05
On 2025-09-18		 122.88
On 2025-09-17		 0.70 0.57 124.48
On 2025-09-15		 122.88
On 2025-09-17		 -1.29 124.02
10D 125.05
On 2025-09-18		 120.45
On 2025-09-05		 2.79 2.29 124.48
On 2025-09-15		 122.88
On 2025-09-17		 -1.29 123.08
20D 125.05
On 2025-09-18		 119.22
On 2025-09-02		 4.25 3.53 122.48
On 2025-08-28		 119.22
On 2025-09-02		 -2.66 122.25
WTD 125.05
On 2025-09-18		 122.88
On 2025-09-17		 0.82 0.66 124.48
On 2025-09-15		 122.88
On 2025-09-17		 -1.29 124.10
MTD 125.05
On 2025-09-18		 119.22
On 2025-09-02		 3.13 2.58 124.48
On 2025-09-15		 122.88
On 2025-09-17		 -1.29 122.62
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 0.00 0.00 508
KO

The Coca-Cola Company

66.46 0.00 0.00 5,669
PFE

Pfizer Inc.

24.15 0.00 0.00 31,212
VZ

Verizon Communications Inc.

43.67 0.00 0.00 2,011
VIX

CBOE Volatility Index

15.56 -0.16 -1.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.42 +0.24 +0.00 495,159,400
DJTA

Dow Jones Transportation Average

15,642.24 +0.06 +0.00 201,747,861
SPX

S&P 500 Index

6,631.96 +0.01 +0.00
OEX

S&P 100 Index

3,303.67 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 0.00 0.00
NYA

NYSE Composite Index

21,504.35 +0.05 +0.00
XAX

NYSE AMEX Composite Index

6,993.98 +0.02 +0.00
RUI

RUSSELL 1000 Index

3,633.43 +0.01 +0.00
RUT

Russell 2000 Index

2,467.70 +0.00 +0.00
RUA

Russell 3000 Index

3,782.89 +0.01 +0.00
VIX

CBOE Volatility Index

15.56 -0.16 -1.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.73 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

124.53 0.00 0.00