DSI: iShares MSCI KLD 400 Social ETF

As of Friday, November 6th, 2026

$ 138.49

+0.54 +0.39%

Open: 138.30
High: 139.80
Low: 138.30
Volume: 127,249
Previous Close on Thursday, November 5th, 2026

$ 137.95

-6.95 -4.80%

Open: 144.26
High: 144.26
Low: 137.83
Volume: 219,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 138.30 139.80 138.30 138.49 127,249 +0.54 +0.39
2026-11-05 144.26 144.26 137.83 137.95 219,799 -6.95 -4.80
2026-11-04 143.93 145.22 143.93 144.90 121,921 +2.07 +1.45
2026-11-03 142.77 143.39 142.53 142.83 135,132 +0.74 +0.52
2026-11-02 143.88 144.83 142.04 142.09 140,207 -0.84 -0.59
2026-10-30 144.27 144.44 141.97 142.93 85,997 -3.12 -2.14
2026-10-29 145.91 146.05 145.26 146.05 275,541 -1.71 -1.16
2026-10-28 147.59 147.89 147.18 147.76 53,931 +0.51 +0.35
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 145.22
On 2026-11-04		 137.83
On 2026-11-05		 -4.44 -3.11 145.22
On 2026-11-04		 137.83
On 2026-11-05		 -5.09 141.25
10D 147.89
On 2026-10-28		 137.83
On 2026-11-05		 -6.54 -4.51 147.89
On 2026-10-28		 137.83
On 2026-11-05		 -6.80 143.67
20D 149.37
On 2026-10-13		 137.83
On 2026-11-05		 -10.76 -7.21 149.37
On 2026-10-13		 137.83
On 2026-11-05		 -7.73 145.34
WTD 145.22
On 2026-11-04		 137.83
On 2026-11-05		 -4.44 -3.11 145.22
On 2026-11-04		 137.83
On 2026-11-05		 -5.09 141.25
MTD 145.22
On 2026-11-04		 137.83
On 2026-11-05		 -4.44 -3.11 145.22
On 2026-11-04		 137.83
On 2026-11-05		 -5.09 141.25
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
SEI

Solaris Energy Infrastructure Inc

57.77 +7.22 +14.28 4,081,967
RUSHA

Rush Enterprises Inc.

44.00 -1.32 -2.91 420,035
SFNC

Simmons First National Corp.

23.34 +0.11 +0.47 1,422,419
SHAK

Shake Shack Inc.

71.89 +2.07 +2.96 1,430,907
DSI

iShares MSCI KLD 400 Social ETF

138.49 +0.54 +0.39 127,249