DSI: iShares MSCI KLD 400 Social ETF

As of Friday, October 4th, 2024

$ 108.21

+0.80 +0.74%

Open: 108.28
High: 108.30
Low: 107.43
Volume: 86,169
Previous Close on Thursday, October 3rd, 2024

$ 107.41

-0.07 -0.07%

Open: 107.29
High: 107.84
Low: 107.09
Volume: 88,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 108.28 108.30 107.43 108.21 86,169 +0.80 +0.74
2024-10-03 107.29 107.84 107.09 107.41 88,340 -0.07 -0.07
2024-10-02 107.17 107.68 106.72 107.48 116,474 -0.09 -0.08
2024-10-01 108.80 108.80 107.16 107.57 88,382 -1.22 -1.12
2024-09-30 108.18 108.87 107.70 108.79 118,724 +0.25 +0.23
2024-09-27 108.94 109.02 108.28 108.54 137,748 -0.16 -0.15
2024-09-26 109.09 109.15 108.17 108.70 86,766 +0.68 +0.63
2024-09-25 108.07 108.36 107.85 108.02 51,429 -0.41 -0.38
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 108.87
On 2024-09-30		 106.72
On 2024-10-02		 -0.33 -0.30 108.87
On 2024-09-30		 106.72
On 2024-10-02		 -1.97 107.89
10D 109.15
On 2024-09-26		 106.72
On 2024-10-02		 0.53 0.49 109.15
On 2024-09-26		 106.72
On 2024-10-02		 -2.23 108.11
20D 109.15
On 2024-09-26		 101.93
On 2024-09-11		 6.68 6.58 109.15
On 2024-09-26		 106.72
On 2024-10-02		 -2.23 107.02
WTD 108.87
On 2024-09-30		 106.72
On 2024-10-02		 -0.33 -0.30 108.87
On 2024-09-30		 106.72
On 2024-10-02		 -1.97 107.89
MTD 108.80
On 2024-10-01		 106.72
On 2024-10-02		 -0.58 -0.53 108.80
On 2024-10-01		 106.72
On 2024-10-02		 -1.91 107.67
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

108.21 +0.80 +0.74 86,169