DSI: iShares MSCI KLD 400 Social ETF

As of Friday, January 17th, 2025

$ 112.79

+1.22 +1.09%

Open: 112.85
High: 113.35
Low: 112.64
Volume: 107,974
Previous Close on Thursday, January 16th, 2025

$ 111.57

-0.12 -0.11%

Open: 111.91
High: 112.10
Low: 111.40
Volume: 143,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 112.85 113.35 112.64 112.79 107,974 +1.22 +1.09
2025-01-16 111.91 112.10 111.40 111.57 143,574 -0.12 -0.11
2025-01-15 111.22 111.92 110.96 111.69 88,189 +2.11 +1.93
2025-01-14 110.08 110.21 108.88 109.58 65,857 +0.26 +0.24
2025-01-13 108.00 109.36 107.82 109.32 172,732 +0.18 +0.16
2025-01-10 110.08 110.08 108.87 109.14 129,997 -1.94 -1.75
2025-01-08 111.00 111.25 110.32 111.08 85,001 +0.22 +0.20
2025-01-07 113.03 113.15 110.53 110.86 105,352 -1.72 -1.53
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 113.35
On 2025-01-17		 107.82
On 2025-01-13		 3.65 3.34 109.36
On 2025-01-13		 109.36
On 2025-01-13		 0.00 110.99
10D 113.48
On 2025-01-06		 107.82
On 2025-01-13		 2.76 2.51 113.48
On 2025-01-06		 107.82
On 2025-01-13		 -4.99 111.04
20D 114.56
On 2024-12-18		 107.82
On 2025-01-13		 -1.16 -1.02 114.56
On 2024-12-18		 107.82
On 2025-01-13		 -5.88 111.25
WTD 113.35
On 2025-01-17		 107.82
On 2025-01-13		 3.65 3.34 109.36
On 2025-01-13		 109.36
On 2025-01-13		 0.00 110.99
MTD 113.48
On 2025-01-06		 107.82
On 2025-01-13		 2.54 2.30 113.48
On 2025-01-06		 107.82
On 2025-01-13		 -4.99 110.95
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

112.79 +1.22 +1.09 107,974