DSI: iShares MSCI KLD 400 Social ETF

As of Thursday, June 1st, 2023

$ 80.06

+0.80 +1.01%

Open: 79.27
High: 80.31
Low: 79.14
Volume: 114,410
Previous Close on Wednesday, May 31st, 2023

$ 79.26

-0.61 -0.76%

Open: 79.52
High: 79.64
Low: 79.04
Volume: 113,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 79.27 80.31 79.14 80.06 114,410 +0.80 +1.01
2023-05-31 79.52 79.64 79.04 79.26 113,958 -0.61 -0.76
2023-05-30 80.52 80.52 79.65 79.87 101,053 -0.13 -0.16
2023-05-26 79.11 80.16 79.07 80.00 118,288 +1.02 +1.29
2023-05-25 78.97 79.18 78.56 78.98 114,188 +1.37 +1.77
2023-05-24 77.96 77.96 77.39 77.61 151,120 -0.86 -1.10
2023-05-23 79.20 79.32 78.37 78.47 104,804 -1.04 -1.31
2023-05-22 79.32 79.79 79.23 79.51 102,915 +0.19 +0.24
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 80.52
On 2023-05-30		 78.56
On 2023-05-25		 2.45 3.16 80.52
On 2023-05-30		 79.04
On 2023-05-31		 -1.84 79.63
10D 80.52
On 2023-05-30		 77.39
On 2023-05-24		 1.37 1.74 79.79
On 2023-05-22		 77.39
On 2023-05-24		 -3.00 79.26
20D 80.52
On 2023-05-30		 76.24
On 2023-05-04		 3.14 4.08 79.79
On 2023-05-22		 77.39
On 2023-05-24		 -3.00 78.52
WTD 80.52
On 2023-05-30		 79.04
On 2023-05-31		 0.06 0.08 80.52
On 2023-05-30		 79.04
On 2023-05-31		 -1.84 79.73
MTD 80.31
On 2023-06-01		 79.14
On 2023-06-01		 0.80 1.01 -- -- -- 80.06
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00