DSI: iShares MSCI KLD 400 Social ETF

As of Thursday, April 23rd, 2026

$ 132.59

-0.76 -0.57%

Open: 132.80
High: 133.38
Low: 131.34
Volume: 144,779
Previous Close on Wednesday, April 22nd, 2026

$ 133.35

+0.92 +0.69%

Open: 133.27
High: 133.45
Low: 132.94
Volume: 210,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 132.80 133.38 131.34 132.59 144,779 -0.76 -0.57
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
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		 131.34
On 2026-04-23		 1.04 0.79 133.88
On 2026-04-21		 131.34
On 2026-04-23		 -1.90 132.94
10D 133.88
On 2026-04-21		 125.66
On 2026-04-13		 6.34 5.02 133.88
On 2026-04-21		 131.34
On 2026-04-23		 -1.90 131.06
20D 133.88
On 2026-04-21		 117.08
On 2026-03-30		 10.15 8.29 122.11
On 2026-03-26		 117.08
On 2026-03-30		 -4.12 126.49
WTD 133.88
On 2026-04-21		 131.34
On 2026-04-23		 -0.69 -0.52 133.88
On 2026-04-21		 131.34
On 2026-04-23		 -1.90 132.86
MTD 133.88
On 2026-04-21		 120.16
On 2026-04-02		 11.40 9.41 122.87
On 2026-04-01		 120.16
On 2026-04-02		 -2.21 128.31
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

46.64 +0.52 +1.13 2,122,008
ZTS

Zoetis Inc.

116.06 -1.46 -1.24 4,500,531
DBC

PowerShares DB Commodity Index Tracking Fund

29.89 +0.38 +1.29 1,074,281
ACT

Enact Holdings Inc.

43.91 +0.56 +1.29 174,942
DSI

iShares MSCI KLD 400 Social ETF

132.59 -0.76 -0.57 144,779