DSI: iShares MSCI KLD 400 Social ETF

As of Friday, August 8th, 2025

$ 120.47

+0.77 +0.64%

Open: 120.03
High: 120.61
Low: 120.03
Volume: 58,144
Previous Close on Thursday, August 7th, 2025

$ 119.70

-0.05 -0.04%

Open: 120.49
High: 120.70
Low: 118.98
Volume: 68,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 120.03 120.61 120.03 120.47 58,144 +0.77 +0.64
2025-08-07 120.49 120.70 118.98 119.70 68,389 -0.05 -0.04
2025-08-06 119.49 119.87 119.10 119.75 63,353 +0.17 +0.14
2025-08-05 120.34 120.43 119.31 119.58 122,503 -0.74 -0.62
2025-08-04 118.81 120.35 118.81 120.32 67,054 +2.21 +1.87
2025-08-01 118.77 118.77 117.52 118.11 90,351 -1.71 -1.43
2025-07-31 121.77 121.77 119.53 119.82 73,637 -0.75 -0.62
2025-07-30 120.72 121.09 120.00 120.57 86,524 -0.10 -0.08
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 120.70
On 2025-08-07		 118.81
On 2025-08-04		 2.36 2.00 120.43
On 2025-08-05		 119.10
On 2025-08-06		 -1.10 119.96
10D 121.77
On 2025-07-31		 117.52
On 2025-08-01		 -0.13 -0.11 121.77
On 2025-07-31		 117.52
On 2025-08-01		 -3.49 119.96
20D 121.77
On 2025-07-31		 116.72
On 2025-07-16		 3.01 2.56 121.77
On 2025-07-31		 117.52
On 2025-08-01		 -3.49 119.46
WTD 120.70
On 2025-08-07		 118.81
On 2025-08-04		 2.36 2.00 120.43
On 2025-08-05		 119.10
On 2025-08-06		 -1.10 119.96
MTD 120.70
On 2025-08-07		 117.52
On 2025-08-01		 0.65 0.54 120.43
On 2025-08-05		 119.10
On 2025-08-06		 -1.10 119.66
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VO

Vanguard Mid-Cap Index ETF

283.54 -0.82 -0.29 627,432
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

42.91 +0.01 +0.02 1,046,594
LTBR

Lightbridge Corporation

13.77 -0.30 -2.13 748,834
MDYV

SPDR S&P 400 Mid Cap Value ETF

79.53 +0.08 +0.10 50,900
DSI

iShares MSCI KLD 400 Social ETF

120.47 +0.77 +0.64 58,144