DSI: iShares MSCI KLD 400 Social ETF

As of Friday, October 31st, 2025

$ 129.76

+0.05 +0.04%

Open: 130.16
High: 130.27
Low: 129.12
Volume: 181,136
Previous Close on Thursday, October 30th, 2025

$ 129.71

-1.04 -0.80%

Open: 130.53
High: 131.15
Low: 129.71
Volume: 95,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 130.16 130.27 129.12 129.76 181,136 +0.05 +0.04
2025-10-30 130.53 131.15 129.71 129.71 95,862 -1.04 -0.80
2025-10-29 131.31 131.54 130.05 130.75 254,316 +0.20 +0.15
2025-10-28 130.51 131.00 130.03 130.55 117,767 +0.75 +0.58
2025-10-27 129.40 129.87 129.29 129.80 135,281 +1.72 +1.34
2025-10-24 128.08 128.42 128.02 128.08 85,099 +0.91 +0.72
2025-10-23 126.36 127.36 126.26 127.17 91,708 +0.73 +0.58
2025-10-22 127.02 127.33 125.64 126.44 76,560 -0.53 -0.42
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 131.54
On 2025-10-29		 129.12
On 2025-10-31		 1.68 1.31 131.54
On 2025-10-29		 129.12
On 2025-10-31		 -1.84 130.11
10D 131.54
On 2025-10-29		 125.64
On 2025-10-22		 3.72 2.95 131.54
On 2025-10-29		 129.12
On 2025-10-31		 -1.84 128.62
20D 131.54
On 2025-10-29		 123.63
On 2025-10-10		 3.05 2.41 127.76
On 2025-10-07		 123.63
On 2025-10-10		 -3.23 127.28
WTD 131.54
On 2025-10-29		 129.12
On 2025-10-31		 1.68 1.31 131.54
On 2025-10-29		 129.12
On 2025-10-31		 -1.84 130.11
MTD 131.54
On 2025-10-29		 123.63
On 2025-10-10		 3.81 3.03 127.76
On 2025-10-07		 123.63
On 2025-10-10		 -3.23 127.20
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

129.76 +0.05 +0.04 181,136