DSI: iShares MSCI KLD 400 Social ETF

As of Friday, August 29th, 2025

$ 121.40

-0.91 -0.74%

Open: 121.93
High: 121.97
Low: 121.02
Volume: 105,131
Previous Close on Thursday, August 28th, 2025

$ 122.31

+0.16 +0.13%

Open: 122.12
High: 122.48
Low: 121.75
Volume: 125,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 121.93 121.97 121.02 121.40 105,131 -0.91 -0.74
2025-08-28 122.12 122.48 121.75 122.31 125,587 +0.16 +0.13
2025-08-27 121.63 122.26 121.63 122.15 111,357 +0.39 +0.32
2025-08-26 121.44 121.82 121.29 121.76 80,412 +0.23 +0.19
2025-08-25 121.83 122.13 121.53 121.53 118,444 -0.42 -0.34
2025-08-22 120.13 122.22 120.13 121.95 75,885 +2.03 +1.69
2025-08-21 120.01 120.40 119.65 119.92 63,553 -0.36 -0.30
2025-08-20 120.50 120.50 119.36 120.28 49,216 -0.24 -0.20
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 122.48
On 2025-08-28		 121.02
On 2025-08-29		 -0.55 -0.45 122.48
On 2025-08-28		 121.02
On 2025-08-29		 -1.19 121.83
10D 122.48
On 2025-08-28		 119.36
On 2025-08-20		 0.33 0.27 121.59
On 2025-08-19		 119.36
On 2025-08-20		 -1.83 121.31
20D 122.48
On 2025-08-28		 118.81
On 2025-08-04		 3.29 2.79 122.04
On 2025-08-13		 119.36
On 2025-08-20		 -2.20 120.93
WTD 122.48
On 2025-08-28		 121.02
On 2025-08-29		 -0.55 -0.45 122.48
On 2025-08-28		 121.02
On 2025-08-29		 -1.19 121.83
MTD 122.48
On 2025-08-28		 117.52
On 2025-08-01		 1.58 1.32 122.04
On 2025-08-13		 119.36
On 2025-08-20		 -2.20 120.80
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

136.55 +0.32 +0.23 7,956,840
VO

Vanguard Mid-Cap Index ETF

289.93 -1.02 -0.35 547,739
PZA

Invesco National AMT-Free Municipal Bond ETF

22.19 -0.03 -0.14 841,918
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

43.20 -0.07 -0.16 1,614,447
DSI

iShares MSCI KLD 400 Social ETF

121.40 -0.91 -0.74 105,131