DSI: iShares MSCI KLD 400 Social ETF

As of Thursday, May 8th, 2025

$ 105.10

+0.84 +0.81%

Open: 104.99
High: 106.00
Low: 104.58
Volume: 125,508
Previous Close on Wednesday, May 7th, 2025

$ 104.26

+0.49 +0.47%

Open: 104.03
High: 104.60
Low: 103.22
Volume: 96,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 104.99 106.00 104.58 105.10 125,508 +0.84 +0.81
2025-05-07 104.03 104.60 103.22 104.26 96,134 +0.49 +0.47
2025-05-06 103.55 104.50 103.42 103.77 102,837 -0.90 -0.86
2025-05-05 104.33 105.24 104.24 104.67 157,858 -0.18 -0.17
2025-05-02 104.42 105.23 104.37 104.85 114,887 +1.84 +1.79
2025-05-01 103.46 104.24 102.89 103.01 161,489 +1.23 +1.21
2025-04-30 100.37 102.19 99.47 101.78 117,820 +0.07 +0.07
2025-04-29 100.86 101.96 100.82 101.71 113,547 +0.61 +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 106.00
On 2025-05-08		 103.22
On 2025-05-07		 2.09 2.03 105.24
On 2025-05-05		 103.22
On 2025-05-07		 -1.91 104.53
10D 106.00
On 2025-05-08		 99.47
On 2025-04-30		 4.96 4.95 105.24
On 2025-05-05		 103.22
On 2025-05-07		 -1.91 103.14
20D 106.00
On 2025-05-08		 93.24
On 2025-04-21		 4.71 4.69 100.26
On 2025-04-14		 93.24
On 2025-04-21		 -7.00 100.41
WTD 106.00
On 2025-05-08		 103.22
On 2025-05-07		 0.25 0.24 105.24
On 2025-05-05		 103.22
On 2025-05-07		 -1.91 104.45
MTD 106.00
On 2025-05-08		 102.89
On 2025-05-01		 3.32 3.26 105.24
On 2025-05-05		 103.22
On 2025-05-07		 -1.91 104.28
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

105.10 +0.84 +0.81 125,508