DSI: iShares MSCI KLD 400 Social ETF

As of Thursday, July 10th, 2025

$ 117.93

+0.49 +0.42%

Open: 117.63
High: 118.15
Low: 117.33
Volume: 63,369
Previous Close on Wednesday, July 9th, 2025

$ 117.44

+0.76 +0.65%

Open: 117.26
High: 117.72
Low: 116.98
Volume: 51,010

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 117.63 118.15 117.33 117.93 63,369 +0.49 +0.42
2025-07-09 117.26 117.72 116.98 117.44 51,010 +0.76 +0.65
2025-07-08 116.82 117.04 116.60 116.68 70,997 +0.07 +0.06
2025-07-07 117.03 117.15 116.08 116.61 106,007 -1.06 -0.90
2025-07-03 117.19 117.82 117.18 117.67 43,192 +0.92 +0.79
2025-07-02 115.95 116.78 115.80 116.75 66,829 +0.79 +0.68
2025-07-01 115.51 116.26 115.51 115.96 90,338 -0.20 -0.17
2025-06-30 116.08 116.38 115.79 116.16 92,445 +0.47 +0.41
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 118.15
On 2025-07-10		 116.08
On 2025-07-07		 1.18 1.01 117.82
On 2025-07-03		 116.08
On 2025-07-07		 -1.48 117.27
10D 118.15
On 2025-07-10		 114.46
On 2025-06-26		 3.74 3.28 117.82
On 2025-07-03		 116.08
On 2025-07-07		 -1.48 116.58
20D 118.15
On 2025-07-10		 111.14
On 2025-06-23		 4.48 3.95 113.86
On 2025-06-11		 111.14
On 2025-06-23		 -2.39 114.71
WTD 118.15
On 2025-07-10		 116.08
On 2025-07-07		 0.26 0.22 117.15
On 2025-07-07		 116.60
On 2025-07-08		 -0.47 117.17
MTD 118.15
On 2025-07-10		 115.51
On 2025-07-01		 1.77 1.52 117.82
On 2025-07-03		 116.08
On 2025-07-07		 -1.48 117.01
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

117.93 +0.49 +0.42 63,369