DSI: iShares MSCI KLD 400 Social ETF
$ 118.89 |
|
-0.11 -0.09% |
Open: | 119.39 |
High: | 119.39 |
Low: | 118.63 |
Volume: | 63,680 |
$ 119.00
+0.97 +0.82%
Open: | 118.09 |
High: | 119.05 |
Low: | 118.09 |
Volume: | 129,464 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 119.39 | 119.39 | 118.63 | 118.89 | 63,680 | -0.11 | -0.09 |
2025-07-17 | 118.09 | 119.05 | 118.09 | 119.00 | 129,464 | +0.97 | +0.82 |
2025-07-16 | 117.67 | 118.09 | 116.72 | 118.03 | 105,144 | +0.62 | +0.53 |
2025-07-15 | 118.40 | 118.58 | 117.39 | 117.41 | 154,425 | -0.18 | -0.15 |
2025-07-14 | 117.39 | 117.68 | 117.14 | 117.59 | 163,612 | +0.13 | +0.11 |
2025-07-11 | 117.32 | 117.71 | 117.19 | 117.46 | 65,946 | -0.47 | -0.40 |
2025-07-10 | 117.63 | 118.15 | 117.33 | 117.93 | 63,369 | +0.49 | +0.42 |
2025-07-09 | 117.26 | 117.72 | 116.98 | 117.44 | 51,010 | +0.76 | +0.65 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 119.39 On 2025-07-18 |
116.72 On 2025-07-16 |
1.43 | 1.22 | 118.58 On 2025-07-15 |
116.72 On 2025-07-16 |
-1.57 | 118.18 |
10D | 119.39 On 2025-07-18 |
116.08 On 2025-07-07 |
1.22 | 1.04 | 118.58 On 2025-07-15 |
116.72 On 2025-07-16 |
-1.57 | 117.70 |
20D | 119.39 On 2025-07-18 |
111.14 On 2025-06-23 |
6.89 | 6.15 | 118.58 On 2025-07-15 |
116.72 On 2025-07-16 |
-1.57 | 116.32 |
WTD | 119.39 On 2025-07-18 |
116.72 On 2025-07-16 |
1.43 | 1.22 | 118.58 On 2025-07-15 |
116.72 On 2025-07-16 |
-1.57 | 118.18 |
MTD | 119.39 On 2025-07-18 |
115.51 On 2025-07-01 |
2.73 | 2.35 | 118.58 On 2025-07-15 |
116.72 On 2025-07-16 |
-1.57 | 117.49 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DSI
iShares MSCI KLD 400 Social ETF |
118.89 | -0.11 | -0.09 | 63,680 |