DSI: iShares MSCI KLD 400 Social ETF

As of Friday, May 30th, 2025

$ 111.35

-- 0 0%

Open: 111.35
High: 111.35
Low: 111.35
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 111.35

+0.62 +0.56%

Open: 112.02
High: 112.02
Low: 110.81
Volume: 177,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 112.02 112.02 110.81 111.35 177,316 +0.62 +0.56
2025-05-28 111.50 111.79 110.64 110.73 91,836 -0.75 -0.67
2025-05-27 110.29 111.50 110.11 111.48 248,405 +2.45 +2.25
2025-05-23 108.51 109.51 108.46 109.03 250,233 -0.73 -0.67
2025-05-22 109.62 110.42 109.57 109.76 81,874 +0.19 +0.17
2025-05-21 110.45 111.48 109.37 109.57 107,145 -1.69 -1.52
2025-05-20 111.32 111.54 110.68 111.26 187,900 -0.39 -0.35
2025-05-19 110.29 111.78 110.29 111.65 147,405 +0.07 +0.06
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 112.02
On 2025-05-29		 108.46
On 2025-05-23		 1.78 1.62 110.42
On 2025-05-22		 108.46
On 2025-05-23		 -1.78 110.47
10D 112.02
On 2025-05-29		 108.46
On 2025-05-23		 1.43 1.30 111.78
On 2025-05-19		 108.46
On 2025-05-23		 -2.97 110.71
20D 112.02
On 2025-05-29		 102.89
On 2025-05-01		 9.57 9.40 111.78
On 2025-05-19		 108.46
On 2025-05-23		 -2.97 108.27
WTD 112.02
On 2025-05-29		 110.11
On 2025-05-27		 2.32 2.13 111.50
On 2025-05-27		 111.50
On 2025-05-27		 0.00 111.19
MTD 112.02
On 2025-05-29		 102.89
On 2025-05-01		 9.57 9.40 111.78
On 2025-05-19		 108.46
On 2025-05-23		 -2.97 108.27
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.43 -0.74 -0.30 1,307,725
KO

The Coca-Cola Company

71.92 +0.43 +0.59 3,349,146
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,672,970
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,457,064
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,125.99 -89.74 -0.21 200,878,735
DJTA

Dow Jones Transportation Average

14,629.71 -115.67 -0.78 47,717,484
SPX

S&P 500 Index

5,888.33 -23.84 -0.40
OEX

S&P 100 Index

2,873.79 -11.81 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,261.94 -102.01 -0.48
NYA

NYSE Composite Index

19,702.34 -41.51 -0.21
XAX

NYSE AMEX Composite Index

5,185.29 -26.83 -0.51
RUI

RUSSELL 1000 Index

3,222.57 -13.00 -0.40
RUT

Russell 2000 Index

2,065.44 -9.33 -0.45
RUA

Russell 3000 Index

3,346.77 -13.57 -0.40
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 +0.17 +0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,831.44 -30.61 -0.31
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

111.35 0.00 0.00