DSI: iShares MSCI KLD 400 Social ETF

As of Friday, July 10th, 2026

$ 142.90

+0.97 +0.68%

Open: 141.82
High: 142.90
Low: 141.44
Volume: 68,768
Previous Close on Thursday, July 9th, 2026

$ 141.93

+0.93 +0.66%

Open: 141.21
High: 142.00
Low: 140.97
Volume: 54,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 141.82 142.90 141.44 142.90 68,768 +0.97 +0.68
2026-07-09 141.21 142.00 140.97 141.93 54,593 +0.93 +0.66
2026-07-08 140.49 141.09 139.64 141.00 57,188 -0.53 -0.37
2026-07-07 141.89 141.97 141.06 141.53 61,253 -0.99 -0.69
2026-07-06 141.97 142.66 141.55 142.52 130,454 +1.11 +0.78
2026-07-02 142.46 142.84 140.23 141.41 73,657 -0.69 -0.49
2026-07-01 141.60 142.84 141.39 142.10 106,577 -0.29 -0.20
2026-06-30 141.09 142.73 141.09 142.39 105,513 +1.38 +0.98
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 142.90
On 2026-07-10		 139.64
On 2026-07-08		 1.49 1.05 142.66
On 2026-07-06		 139.64
On 2026-07-08		 -2.12 141.98
10D 142.90
On 2026-07-10		 137.86
On 2026-06-26		 3.65 2.62 142.84
On 2026-07-02		 139.64
On 2026-07-08		 -2.24 141.53
20D 143.89
On 2026-06-15		 137.30
On 2026-06-11		 5.12 3.72 143.89
On 2026-06-15		 137.86
On 2026-06-26		 -4.19 141.14
WTD 142.90
On 2026-07-10		 139.64
On 2026-07-08		 1.49 1.05 142.66
On 2026-07-06		 139.64
On 2026-07-08		 -2.12 141.98
MTD 142.90
On 2026-07-10		 139.64
On 2026-07-08		 0.51 0.36 142.84
On 2026-07-02		 139.64
On 2026-07-08		 -2.24 141.91
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

142.90 +0.97 +0.68 68,768