DSI: iShares MSCI KLD 400 Social ETF

As of Tuesday, August 18th, 2026

$ 146.20

-1.21 -0.82%

Open: 146.45
High: 146.57
Low: 146.16
Volume: 62,629
Previous Close on Monday, August 17th, 2026

$ 147.41

-0.97 -0.65%

Open: 148.13
High: 148.34
Low: 147.40
Volume: 57,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 146.45 146.57 146.16 146.20 62,629 -1.21 -0.82
2026-08-17 148.13 148.34 147.40 147.41 57,227 -0.97 -0.65
2026-08-14 148.46 148.76 148.10 148.38 58,593 +0.02 +0.01
2026-08-13 147.76 148.59 147.76 148.36 4,145 +1.08 +0.73
2026-08-12 147.45 147.46 146.99 147.28 50,154 +0.75 +0.51
2026-08-11 147.52 147.52 146.34 146.53 72,679 -0.48 -0.33
2026-08-10 147.32 147.58 146.90 147.01 99,905 -0.31 -0.21
2026-08-07 146.99 147.62 146.80 147.32 8,531 +0.91 +0.62
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 148.76
On 2026-08-14		 146.16
On 2026-08-18		 -0.33 -0.23 148.76
On 2026-08-14		 146.16
On 2026-08-18		 -1.75 147.53
10D 148.76
On 2026-08-14		 146.13
On 2026-08-06		 -0.91 -0.62 148.76
On 2026-08-14		 146.16
On 2026-08-18		 -1.75 147.15
20D 148.76
On 2026-08-14		 136.10
On 2026-07-29		 5.61 3.99 141.30
On 2026-07-22		 136.10
On 2026-07-29		 -3.68 143.60
WTD 148.34
On 2026-08-17		 146.16
On 2026-08-18		 -2.18 -1.47 148.34
On 2026-08-17		 146.16
On 2026-08-18		 -1.47 146.81
MTD 148.76
On 2026-08-14		 142.07
On 2026-08-03		 4.74 3.35 148.76
On 2026-08-14		 146.16
On 2026-08-18		 -1.75 146.90
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

146.20 -1.21 -0.82 62,629