DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, January 14th, 2026

$ 130.75

-0.49 -0.37%

Open: 130.71
High: 130.79
Low: 130.01
Volume: 92,006
Previous Close on Tuesday, January 13th, 2026

$ 131.24

-0.28 -0.21%

Open: 131.66
High: 131.68
Low: 130.84
Volume: 59,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-14 130.71 130.79 130.01 130.75 92,006 -0.49 -0.37
2026-01-13 131.66 131.68 130.84 131.24 59,705 -0.28 -0.21
2026-01-12 130.63 131.68 130.63 131.52 150,448 +0.17 +0.13
2026-01-09 130.65 131.60 130.53 131.35 147,909 +0.82 +0.63
2026-01-08 130.49 130.77 130.13 130.53 142,792 -0.07 -0.05
2026-01-07 130.71 131.26 130.54 130.60 136,567 +0.11 +0.08
2026-01-06 129.86 130.57 129.82 130.49 12,095 +0.81 +0.62
2026-01-05 129.54 130.14 129.54 129.68 277,224 +0.77 +0.60
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 131.68
On 2026-01-12		 130.01
On 2026-01-14		 0.15 0.11 131.68
On 2026-01-12		 130.01
On 2026-01-14		 -1.27 131.08
10D 131.68
On 2026-01-12		 128.42
On 2026-01-02		 0.96 0.74 131.68
On 2026-01-12		 130.01
On 2026-01-14		 -1.27 130.39
20D 131.68
On 2026-01-12		 126.17
On 2025-12-17		 2.15 1.67 130.90
On 2025-12-26		 128.42
On 2026-01-02		 -1.89 129.75
WTD 131.68
On 2026-01-12		 130.01
On 2026-01-14		 -0.60 -0.46 131.68
On 2026-01-12		 130.01
On 2026-01-14		 -1.27 131.17
MTD 131.68
On 2026-01-12		 128.42
On 2026-01-02		 1.92 1.49 131.68
On 2026-01-12		 130.01
On 2026-01-14		 -1.27 130.56
As of Wednesday, January 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.88 -8.35 -2.55 3,850,705
KO

The Coca-Cola Company

71.44 +0.20 +0.28 16,727,072
PFE

Pfizer Inc.

25.58 +0.43 +1.71 53,710,275
VZ

Verizon Communications Inc.

39.83 +0.82 +2.10 25,664,821
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.63 -42.36 -0.09 530,675,327
DJTA

Dow Jones Transportation Average

18,058.88 +3.71 +0.02 143,355,493
SPX

S&P 500 Index

6,926.60 -37.14 -0.53
OEX

S&P 100 Index

3,435.01 -25.84 -0.75
NDX

NASDAQ 100 Index

25,465.94 -276.01 -1.07
NYA

NYSE Composite Index

22,721.23 +65.78 +0.29
XAX

NYSE AMEX Composite Index

7,623.39 +179.12 +2.41
RUI

RUSSELL 1000 Index

3,783.67 -18.83 -0.50
RUT

Russell 2000 Index

2,651.64 +18.53 +0.70
RUA

Russell 3000 Index

3,944.93 -17.46 -0.44
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.92 +0.25 +1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.53 +0.32 +1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.52 +2.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,847.54 -154.57 -1.29
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

130.75 -0.49 -0.37 92,006