DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, September 9th, 2026

$ 145.61

-0.97 -0.66%

Open: 146.08
High: 146.08
Low: 145.55
Volume: 63,176
Previous Close on Tuesday, September 8th, 2026

$ 146.58

-0.82 -0.56%

Open: 147.24
High: 147.42
Low: 146.44
Volume: 90,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 146.08 146.08 145.55 145.61 63,176 -0.97 -0.66
2026-09-08 147.24 147.42 146.44 146.58 90,754 -0.82 -0.56
2026-09-04 147.70 148.07 147.29 147.40 69,147 -0.54 -0.37
2026-09-03 146.78 148.34 146.78 147.94 85,946 +1.93 +1.32
2026-09-02 145.32 146.25 145.16 146.01 55,851 +0.84 +0.58
2026-09-01 145.80 146.17 144.77 145.17 91,731 -1.82 -1.24
2026-08-31 147.09 147.27 146.78 146.99 106,901 -0.35 -0.23
2026-08-28 148.53 148.93 147.29 147.34 265,344 -1.32 -0.88
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 148.34
On 2026-09-03		 145.16
On 2026-09-02		 0.44 0.30 148.34
On 2026-09-03		 145.55
On 2026-09-09		 -1.88 146.71
10D 148.93
On 2026-08-27		 144.77
On 2026-09-01		 -0.99 -0.68 148.93
On 2026-08-27		 144.77
On 2026-09-01		 -2.80 146.81
20D 148.93
On 2026-08-27		 144.77
On 2026-09-01		 -0.92 -0.63 148.93
On 2026-08-27		 144.77
On 2026-09-01		 -2.80 146.85
WTD 147.42
On 2026-09-08		 145.55
On 2026-09-09		 -1.79 -1.21 147.42
On 2026-09-08		 145.55
On 2026-09-09		 -1.27 146.10
MTD 148.34
On 2026-09-03		 144.77
On 2026-09-01		 -1.38 -0.94 148.34
On 2026-09-03		 145.55
On 2026-09-09		 -1.88 146.45
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,393
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,888
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,004,019
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,574,037
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

45.71 -0.11 -0.24 99,818
DSI

iShares MSCI KLD 400 Social ETF

145.61 -0.97 -0.66 63,176