DSI: iShares MSCI KLD 400 Social ETF

As of Monday, March 18th, 2024

$ 99.17

+0.79 +0.80%

Open: 99.32
High: 99.74
Low: 99.11
Volume: 81,614
Previous Close on Friday, March 15th, 2024

$ 98.38

-0.82 -0.83%

Open: 98.31
High: 98.92
Low: 98.24
Volume: 152,929
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 99.32 99.74 99.11 99.17 81,614 +0.79 +0.80
2024-03-15 98.31 98.92 98.24 98.38 152,929 -0.82 -0.83
2024-03-14 99.71 99.84 98.61 99.20 195,158 -0.40 -0.40
2024-03-13 99.84 99.89 99.46 99.60 67,251 -0.28 -0.28
2024-03-12 98.99 99.91 98.51 99.88 155,979 +1.47 +1.49
2024-03-11 98.18 98.57 97.98 98.41 80,430 -0.01 -0.01
2024-03-08 99.50 100.08 98.31 98.42 230,359 -0.76 -0.77
2024-03-07 98.74 99.31 98.59 99.18 304,817 +1.07 +1.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 99.91
On 2024-03-12
98.24
On 2024-03-15
0.76 0.77 99.91
On 2024-03-12
98.24
On 2024-03-15
-1.68 99.25
10D 100.08
On 2024-03-08
96.96
On 2024-03-05
0.76 0.77 100.08
On 2024-03-08
97.98
On 2024-03-11
-2.10 98.78
20D 100.08
On 2024-03-08
94.20
On 2024-02-21
3.67 3.84 100.08
On 2024-03-08
97.98
On 2024-03-11
-2.10 97.87
WTD 99.74
On 2024-03-18
99.11
On 2024-03-18
0.79 0.80 -- -- -- 99.17
MTD 100.08
On 2024-03-08
96.96
On 2024-03-05
1.66 1.70 100.08
On 2024-03-08
97.98
On 2024-03-11
-2.10 98.72
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

99.17 +0.79 +0.80 81,614