DSI: iShares MSCI KLD 400 Social ETF

As of Friday, December 12th, 2025

$ 128.43

-1.23 -0.95%

Open: 129.73
High: 130.07
Low: 128.07
Volume: 1,852
Previous Close on Thursday, December 11th, 2025

$ 129.66

+0.08 +0.06%

Open: 128.84
High: 129.75
Low: 128.47
Volume: 152,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 129.73 130.07 128.07 128.43 1,852 -1.23 -0.95
2025-12-11 128.84 129.75 128.47 129.66 152,493 +0.08 +0.06
2025-12-10 128.69 129.87 128.44 129.58 201,153 +0.65 +0.50
2025-12-09 128.70 129.20 128.70 128.93 178,445 +0.05 +0.04
2025-12-08 129.39 129.52 128.54 128.88 148,524 -0.40 -0.31
2025-12-05 129.22 129.71 129.06 129.28 317,592 +0.28 +0.22
2025-12-04 128.97 129.04 128.30 129.00 382,936 +0.40 +0.31
2025-12-03 127.58 128.86 127.55 128.60 175,702 +0.67 +0.52
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 130.07
On 2025-12-12		 128.07
On 2025-12-12		 -0.85 -0.66 129.87
On 2025-12-10		 128.47
On 2025-12-11		 -1.08 129.10
10D 130.07
On 2025-12-12		 127.19
On 2025-12-01		 0.37 0.29 129.87
On 2025-12-10		 128.47
On 2025-12-11		 -1.08 128.79
20D 130.07
On 2025-12-12		 122.77
On 2025-11-21		 1.81 1.43 127.76
On 2025-11-20		 122.77
On 2025-11-21		 -3.91 127.34
WTD 130.07
On 2025-12-12		 128.07
On 2025-12-12		 -0.85 -0.66 129.87
On 2025-12-10		 128.47
On 2025-12-11		 -1.08 129.10
MTD 130.07
On 2025-12-12		 127.19
On 2025-12-01		 0.37 0.29 129.87
On 2025-12-10		 128.47
On 2025-12-11		 -1.08 128.79
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

128.43 -1.23 -0.95 1,852