DSI: iShares MSCI KLD 400 Social ETF

As of Tuesday, September 29th, 2026

$ 146.21

-0.30 -0.20%

Open: 146.83
High: 146.83
Low: 145.81
Volume: 80,646
Previous Close on Monday, September 28th, 2026

$ 146.51

-0.67 -0.46%

Open: 146.49
High: 147.12
Low: 145.95
Volume: 94,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 146.83 146.83 145.81 146.21 80,646 -0.30 -0.20
2026-09-28 146.49 147.12 145.95 146.51 94,857 -0.67 -0.46
2026-09-25 146.63 147.38 146.40 147.18 81,703 +0.92 +0.63
2026-09-24 145.58 146.54 145.41 146.26 92,449 -0.21 -0.14
2026-09-23 147.50 147.59 146.33 146.47 54,874 -1.16 -0.79
2026-09-22 147.99 148.13 147.31 147.63 128,646 -0.03 -0.02
2026-09-21 146.41 147.90 146.23 147.66 89,105 +2.35 +1.62
2026-09-18 145.48 145.48 144.58 145.31 6,861 +0.16 +0.11
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 147.59
On 2026-09-23		 145.41
On 2026-09-24		 -1.42 -0.96 147.59
On 2026-09-23		 145.41
On 2026-09-24		 -1.48 146.53
10D 148.13
On 2026-09-22		 142.55
On 2026-09-16		 2.28 1.58 148.13
On 2026-09-22		 145.41
On 2026-09-24		 -1.84 146.17
20D 148.34
On 2026-09-03		 142.55
On 2026-09-16		 -0.78 -0.53 148.34
On 2026-09-03		 142.55
On 2026-09-16		 -3.90 145.95
WTD 147.12
On 2026-09-28		 145.81
On 2026-09-29		 -0.97 -0.66 147.12
On 2026-09-28		 145.81
On 2026-09-29		 -0.89 146.36
MTD 148.34
On 2026-09-03		 142.55
On 2026-09-16		 -0.78 -0.53 148.34
On 2026-09-03		 142.55
On 2026-09-16		 -3.90 145.95
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

146.21 -0.30 -0.20 80,646