DSI: iShares MSCI KLD 400 Social ETF

As of Tuesday, March 11th, 2025

$ 102.30

-0.88 -0.85%

Open: 102.98
High: 103.56
Low: 101.59
Volume: 183,554
Previous Close on Monday, March 10th, 2025

$ 103.18

-3.01 -2.83%

Open: 104.53
High: 105.08
Low: 102.48
Volume: 141,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 102.98 103.56 101.59 102.30 183,554 -0.88 -0.85
2025-03-10 104.53 105.08 102.48 103.18 141,691 -3.01 -2.83
2025-03-07 105.00 106.42 104.15 106.19 102,987 +0.77 +0.73
2025-03-06 105.78 106.84 105.08 105.42 132,624 -1.92 -1.79
2025-03-05 106.00 107.59 105.56 107.34 123,847 +1.40 +1.32
2025-03-04 106.08 107.57 104.90 105.94 140,687 -0.98 -0.92
2025-03-03 109.39 109.58 106.32 106.92 306,335 -2.18 -2.00
2025-02-28 107.47 109.19 106.97 109.10 162,257 +1.62 +1.51
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 107.59
On 2025-03-05		 101.59
On 2025-03-11		 -3.64 -3.44 107.59
On 2025-03-05		 101.59
On 2025-03-11		 -5.58 104.89
10D 110.61
On 2025-02-26		 101.59
On 2025-03-11		 -7.14 -6.52 110.61
On 2025-02-26		 101.59
On 2025-03-11		 -8.15 106.34
20D 113.39
On 2025-02-19		 101.59
On 2025-03-11		 -9.40 -8.42 113.39
On 2025-02-19		 101.59
On 2025-03-11		 -10.40 109.00
WTD 105.08
On 2025-03-10		 101.59
On 2025-03-11		 -3.89 -3.66 105.08
On 2025-03-10		 101.59
On 2025-03-11		 -3.32 102.74
MTD 109.58
On 2025-03-03		 101.59
On 2025-03-11		 -6.80 -6.23 109.58
On 2025-03-03		 101.59
On 2025-03-11		 -7.29 105.33
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

102.30 -0.88 -0.85 183,554