DSI: iShares MSCI KLD 400 Social ETF

As of Tuesday, July 28th, 2026

$ 138.09

+0.51 +0.37%

Open: 137.46
High: 138.65
Low: 136.95
Volume: 7,636
Previous Close on Monday, July 27th, 2026

$ 137.58

-0.32 -0.23%

Open: 138.96
High: 139.20
Low: 137.02
Volume: 92,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 137.46 138.65 136.95 138.09 7,636 +0.51 +0.37
2026-07-27 138.96 139.20 137.02 137.58 92,454 -0.32 -0.23
2026-07-24 138.01 138.89 137.55 137.90 1,181 +0.05 +0.04
2026-07-23 138.48 138.66 137.39 137.85 339,037 -2.66 -1.89
2026-07-22 140.26 141.30 140.26 140.51 70,736 -0.08 -0.06
2026-07-21 140.51 140.76 140.15 140.59 46,776 +0.94 +0.67
2026-07-20 140.41 141.03 139.50 139.65 150,441 0.00 0.00
2026-07-17 139.52 140.49 139.08 139.65 9,957 -1.85 -1.31
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 141.30
On 2026-07-22		 136.95
On 2026-07-28		 -2.50 -1.78 141.30
On 2026-07-22		 136.95
On 2026-07-28		 -3.08 138.39
10D 142.91
On 2026-07-15		 136.95
On 2026-07-28		 -4.20 -2.95 142.91
On 2026-07-15		 136.95
On 2026-07-28		 -4.17 139.57
20D 142.91
On 2026-07-15		 136.95
On 2026-07-28		 -2.92 -2.07 142.91
On 2026-07-15		 136.95
On 2026-07-28		 -4.17 140.76
WTD 139.20
On 2026-07-27		 136.95
On 2026-07-28		 0.19 0.14 139.20
On 2026-07-27		 136.95
On 2026-07-28		 -1.62 137.84
MTD 142.91
On 2026-07-15		 136.95
On 2026-07-28		 -4.30 -3.02 142.91
On 2026-07-15		 136.95
On 2026-07-28		 -4.17 140.68
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

138.09 +0.51 +0.37 7,636