DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, June 3rd, 2026

$ 142.74

-1.39 -0.96%

Open: 143.87
High: 143.87
Low: 142.65
Volume: 127,002
Previous Close on Tuesday, June 2nd, 2026

$ 144.13

-0.33 -0.23%

Open: 143.95
High: 144.53
Low: 143.84
Volume: 76,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 143.87 143.87 142.65 142.74 126,997 -1.39 -0.96
2026-06-02 143.95 144.53 143.84 144.13 76,839 -0.33 -0.23
2026-06-01 143.02 144.71 143.02 144.46 110,328 +1.41 +0.99
2026-05-29 143.13 143.67 142.94 143.05 147,231 +0.26 +0.18
2026-05-28 141.64 142.99 141.62 142.79 182,278 +0.95 +0.67
2026-05-27 142.27 142.27 141.64 141.84 79,337 -0.39 -0.27
2026-05-26 142.06 142.35 141.58 142.23 7,511 +0.96 +0.68
2026-05-22 141.67 142.04 141.22 141.27 14,499 +0.40 +0.28
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 144.71
On 2026-06-01		 141.62
On 2026-05-28		 0.90 0.63 144.71
On 2026-06-01		 142.65
On 2026-06-03		 -1.42 143.43
10D 144.71
On 2026-06-01		 139.55
On 2026-05-20		 3.38 2.43 144.71
On 2026-06-01		 142.65
On 2026-06-03		 -1.42 142.44
20D 144.71
On 2026-06-01		 137.49
On 2026-05-06		 6.58 4.83 143.20
On 2026-05-14		 139.19
On 2026-05-19		 -2.79 141.47
WTD 144.71
On 2026-06-01		 142.65
On 2026-06-03		 -0.31 -0.22 144.71
On 2026-06-01		 142.65
On 2026-06-03		 -1.42 143.78
MTD 144.71
On 2026-06-01		 142.65
On 2026-06-03		 -0.31 -0.22 144.71
On 2026-06-01		 142.65
On 2026-06-03		 -1.42 143.78
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

142.74 -1.39 -0.96 127,002