DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, June 18th, 2025

$ 112.00

-0.08 -0.07%

Open: 112.31
High: 112.69
Low: 111.81
Volume: 60,381
Previous Close on Tuesday, June 17th, 2025

$ 112.08

-0.99 -0.88%

Open: 112.53
High: 112.82
Low: 111.98
Volume: 69,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 112.31 112.69 111.81 112.00 60,381 -0.08 -0.07
2025-06-17 112.53 112.82 111.98 112.08 69,426 -0.99 -0.88
2025-06-16 112.47 113.37 112.47 113.07 145,960 +0.87 +0.78
2025-06-13 112.37 113.13 111.93 112.20 83,583 -1.53 -1.35
2025-06-12 112.99 113.76 112.94 113.73 58,939 +0.54 +0.48
2025-06-11 113.70 113.86 112.78 113.19 77,617 -0.26 -0.23
2025-06-10 112.77 113.53 112.70 113.45 66,531 +0.77 +0.68
2025-06-09 112.47 112.94 112.43 112.68 151,759 +0.36 +0.32
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 113.76
On 2025-06-12		 111.81
On 2025-06-18		 -1.19 -1.05 113.76
On 2025-06-12		 111.81
On 2025-06-18		 -1.71 112.62
10D 113.86
On 2025-06-11		 110.71
On 2025-06-05		 0.17 0.15 113.86
On 2025-06-11		 111.81
On 2025-06-18		 -1.80 112.59
20D 113.86
On 2025-06-11		 108.46
On 2025-05-23		 0.74 0.67 111.48
On 2025-05-21		 108.46
On 2025-05-23		 -2.71 111.66
WTD 113.37
On 2025-06-16		 111.81
On 2025-06-18		 -0.20 -0.18 113.37
On 2025-06-16		 111.81
On 2025-06-18		 -1.38 112.38
MTD 113.86
On 2025-06-11		 109.80
On 2025-06-02		 1.19 1.07 113.86
On 2025-06-11		 111.81
On 2025-06-18		 -1.80 112.35
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

10.19 0.00 0.00 3,057,289
VDC

Vanguard Consumer Staples ETF

217.32 -0.33 -0.15 89,036
LTBR

Lightbridge Corporation

13.05 +0.02 +0.15 1,004,568
MDYV

SPDR S&P 400 Mid Cap Value ETF

78.00 +0.30 +0.39 66,279
DSI

iShares MSCI KLD 400 Social ETF

112.00 -0.08 -0.07 60,381