DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, November 20th, 2024

$ 112.60

-0.22 -0.20%

Open: 112.82
High: 112.82
Low: 111.73
Volume: 90,271
Previous Close on Tuesday, November 19th, 2024

$ 112.82

+0.72 +0.64%

Open: 111.42
High: 112.85
Low: 111.39
Volume: 161,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 112.82 112.82 111.73 112.60 90,271 -0.22 -0.20
2024-11-19 111.42 112.85 111.39 112.82 161,184 +0.72 +0.64
2024-11-18 111.68 112.40 111.54 112.10 139,075 +0.45 +0.40
2024-11-15 112.50 112.56 111.35 111.65 121,847 -1.64 -1.45
2024-11-14 114.23 114.23 113.15 113.29 86,433 -0.77 -0.68
2024-11-13 114.29 114.50 113.77 114.06 105,041 -0.14 -0.12
2024-11-12 114.38 114.66 113.78 114.20 104,847 -0.33 -0.29
2024-11-11 114.64 114.84 114.20 114.53 74,348 +0.41 +0.36
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 114.23
On 2024-11-14		 111.35
On 2024-11-15		 -1.46 -1.28 114.23
On 2024-11-14		 111.35
On 2024-11-15		 -2.52 112.49
10D 114.84
On 2024-11-11		 111.35
On 2024-11-15		 -0.03 -0.03 114.84
On 2024-11-11		 111.35
On 2024-11-15		 -3.04 113.31
20D 114.84
On 2024-11-11		 107.76
On 2024-10-31		 3.25 2.97 114.84
On 2024-11-11		 111.35
On 2024-11-15		 -3.04 111.51
WTD 112.85
On 2024-11-19		 111.39
On 2024-11-19		 0.95 0.85 112.85
On 2024-11-19		 111.73
On 2024-11-20		 -1.00 112.51
MTD 114.84
On 2024-11-11		 108.03
On 2024-11-04		 4.84 4.49 114.84
On 2024-11-11		 111.35
On 2024-11-15		 -3.04 112.29
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
PGF

Invesco Financial Preferred ETF

14.91 -0.09 -0.60 225,091
IYT

iShares Transportation Average ETF

72.00 +0.03 +0.04 454,160
DSI

iShares MSCI KLD 400 Social ETF

112.60 -0.22 -0.20 90,271