DSI: iShares MSCI KLD 400 Social ETF

As of Monday, October 19th, 2026

$ 146.15

+0.67 +0.46%

Open: 146.34
High: 146.98
Low: 146.07
Volume: 188,864
Previous Close on Friday, October 16th, 2026

$ 145.48

-2.05 -1.39%

Open: 147.68
High: 147.68
Low: 145.00
Volume: 97,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-19 146.34 146.98 146.07 146.15 18,886 +0.67 +0.46
2026-10-16 147.68 147.68 145.00 145.48 97,865 -2.05 -1.39
2026-10-15 146.15 147.74 145.88 147.53 109,597 +0.39 +0.27
2026-10-14 148.53 148.72 146.64 147.14 77,397 -2.15 -1.44
2026-10-13 148.92 149.37 148.61 149.29 66,377 +0.27 +0.18
2026-10-12 149.21 149.26 148.87 149.02 64,593 -0.23 -0.15
2026-10-09 149.30 149.50 148.96 149.25 99,903 +0.86 +0.58
2026-10-08 148.75 149.10 147.69 148.39 109,098 -0.81 -0.54
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 149.37
On 2026-10-13		 145.00
On 2026-10-16		 -2.87 -1.93 149.37
On 2026-10-13		 145.00
On 2026-10-16		 -2.93 147.12
10D 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -3.31 -2.21 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -3.81 148.15
20D 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -1.51 -1.02 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -3.81 147.61
WTD 146.98
On 2026-10-19		 146.07
On 2026-10-19		 0.67 0.46 -- -- -- 146.15
MTD 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -0.03 -0.02 150.74
On 2026-10-06		 145.00
On 2026-10-16		 -3.81 148.14
As of Monday, October 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.28 -2.55 -0.81 5,049,634
KO

The Coca-Cola Company

93.42 -0.48 -0.51 16,464,854
PFE

Pfizer Inc.

29.44 -0.14 -0.47 20,521,579
VZ

Verizon Communications Inc.

44.15 -0.64 -1.43 15,974,821
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,966.03 -36.38 -0.07 391,521,774
DJTA

Dow Jones Transportation Average

19,701.19 -178.64 -0.90 55,293,786
SPX

S&P 500 Index

7,690.73 +31.29 +0.41
OEX

S&P 100 Index

3,830.95 +23.33 +0.61
NDX

NASDAQ 100 Index

29,529.34 +341.80 +1.17
NYA

NYSE Composite Index

23,967.07 -121.56 -0.50
XAX

NYSE AMEX Composite Index

8,581.06 +42.56 +0.50
RUI

RUSSELL 1000 Index

4,177.88 +15.70 +0.38
RUT

Russell 2000 Index

2,728.30 +6.93 +0.25
RUA

Russell 3000 Index

4,345.32 +16.12 +0.37
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.32 -1.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.14 -0.53 -2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.92 -4.49
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

146.15 +0.67 +0.46 188,864