DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, April 22nd, 2026

$ 133.35

+0.92 +0.69%

Open: 133.27
High: 133.45
Low: 132.94
Volume: 210,446
Previous Close on Tuesday, April 21st, 2026

$ 132.43

-0.64 -0.48%

Open: 133.33
High: 133.88
Low: 132.23
Volume: 2,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 133.27 133.45 132.94 133.35 210,446 +0.92 +0.69
2026-04-21 133.33 133.88 132.23 132.43 2,188 -0.64 -0.48
2026-04-20 133.06 133.12 132.47 133.07 157,963 -0.21 -0.16
2026-04-17 132.54 133.74 132.40 133.28 169,968 +1.73 +1.32
2026-04-16 131.29 131.80 130.86 131.55 152,321 +0.68 +0.52
2026-04-15 129.87 130.97 129.68 130.87 255,553 +1.20 +0.93
2026-04-14 128.37 129.67 128.37 129.67 82,883 +1.95 +1.53
2026-04-13 125.66 127.77 125.66 127.72 115,015 +1.67 +1.32
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 133.88
On 2026-04-21		 130.86
On 2026-04-16		 2.48 1.90 133.74
On 2026-04-17		 132.47
On 2026-04-20		 -0.95 132.74
10D 133.88
On 2026-04-21		 125.03
On 2026-04-09		 7.46 5.93 133.74
On 2026-04-17		 132.47
On 2026-04-20		 -0.95 130.42
20D 133.88
On 2026-04-21		 117.08
On 2026-03-30		 11.58 9.51 123.34
On 2026-03-25		 117.08
On 2026-03-30		 -5.07 125.98
WTD 133.88
On 2026-04-21		 132.23
On 2026-04-21		 0.07 0.05 133.88
On 2026-04-21		 132.94
On 2026-04-22		 -0.70 132.95
MTD 133.88
On 2026-04-21		 120.16
On 2026-04-02		 12.16 10.03 122.87
On 2026-04-01		 120.16
On 2026-04-02		 -2.21 128.02
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

133.35 +0.92 +0.69 210,446