DSI: iShares MSCI KLD 400 Social ETF

As of Friday, January 10th, 2025

$ 109.14

-1.94 -1.75%

Open: 110.08
High: 110.08
Low: 108.87
Volume: 129,997
Previous Close on Wednesday, January 8th, 2025

$ 111.08

+0.22 +0.20%

Open: 111.00
High: 111.25
Low: 110.32
Volume: 85,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 110.08 110.08 108.87 109.14 129,997 -1.94 -1.75
2025-01-08 111.00 111.25 110.32 111.08 85,001 +0.22 +0.20
2025-01-07 113.03 113.15 110.53 110.86 105,352 -1.72 -1.53
2025-01-06 112.87 113.48 112.18 112.58 165,530 +0.78 +0.70
2025-01-03 110.62 111.94 110.62 111.80 138,072 +1.77 +1.61
2025-01-02 110.89 111.25 109.30 110.03 164,928 -0.22 -0.20
2024-12-31 111.28 111.36 110.11 110.25 120,971 -0.61 -0.55
2024-12-30 110.71 111.62 110.25 110.86 131,482 -1.21 -1.08
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 113.48
On 2025-01-06		 108.87
On 2025-01-10		 -0.89 -0.81 113.48
On 2025-01-06		 108.87
On 2025-01-10		 -4.06 111.09
10D 113.64
On 2024-12-26		 108.87
On 2025-01-10		 -4.31 -3.80 113.64
On 2024-12-26		 108.87
On 2025-01-10		 -4.20 111.21
20D 115.76
On 2024-12-11		 108.87
On 2025-01-10		 -5.21 -4.56 115.76
On 2024-12-11		 108.87
On 2025-01-10		 -5.95 112.18
WTD 113.48
On 2025-01-06		 108.87
On 2025-01-10		 -2.66 -2.38 113.48
On 2025-01-06		 108.87
On 2025-01-10		 -4.06 110.92
MTD 113.48
On 2025-01-06		 108.87
On 2025-01-10		 -1.11 -1.01 113.48
On 2025-01-06		 108.87
On 2025-01-10		 -4.06 110.92
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

109.14 -1.94 -1.75 129,997