DSI: iShares MSCI KLD 400 Social ETF

As of Thursday, October 9th, 2025

$ 126.92

-0.29 -0.23%

Open: 127.40
High: 127.44
Low: 126.66
Volume: 105,837
Previous Close on Wednesday, October 8th, 2025

$ 127.21

+0.70 +0.55%

Open: 126.84
High: 127.27
Low: 126.60
Volume: 69,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 127.40 127.44 126.66 126.92 105,837 -0.29 -0.23
2025-10-08 126.84 127.27 126.60 127.21 69,319 +0.70 +0.55
2025-10-07 127.58 127.76 126.47 126.51 73,443 -0.90 -0.71
2025-10-06 127.23 127.61 126.78 127.41 73,718 +0.70 +0.55
2025-10-03 126.84 127.28 126.43 126.71 87,812 -0.02 -0.02
2025-10-02 127.10 127.23 126.28 126.73 73,841 +0.07 +0.06
2025-10-01 125.38 126.77 125.38 126.66 80,925 +0.71 +0.56
2025-09-30 125.00 126.03 124.95 125.95 147,503 +0.67 +0.53
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 127.76
On 2025-10-07		 126.43
On 2025-10-03		 0.19 0.15 127.76
On 2025-10-07		 126.60
On 2025-10-08		 -0.91 126.95
10D 127.76
On 2025-10-07		 123.76
On 2025-09-26		 3.16 2.55 127.76
On 2025-10-07		 126.60
On 2025-10-08		 -0.91 126.41
20D 127.76
On 2025-10-07		 122.88
On 2025-09-17		 3.09 2.50 125.98
On 2025-09-22		 123.19
On 2025-09-25		 -2.22 125.42
WTD 127.76
On 2025-10-07		 126.47
On 2025-10-07		 0.21 0.17 127.76
On 2025-10-07		 126.60
On 2025-10-08		 -0.91 127.01
MTD 127.76
On 2025-10-07		 125.38
On 2025-10-01		 0.97 0.77 127.76
On 2025-10-07		 126.60
On 2025-10-08		 -0.91 126.88
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
XLRE

Real Estate Select Sector SPDR Fund

41.13 -0.19 -0.46 4,512,005
MDY

SPDR S&P MidCap 400 ETF

594.38 -6.59 -1.10 594,254
MET

Metlife Inc.

81.98 -0.05 -0.06 2,248,807
MDYV

SPDR S&P 400 Mid Cap Value ETF

83.11 -0.86 -1.02 65,182
DSI

iShares MSCI KLD 400 Social ETF

126.92 -0.29 -0.23 105,837