DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, May 29th, 2024

$ 100.95

-0.73 -0.72%

Open: 100.80
High: 101.21
Low: 100.73
Volume: 83,736
Previous Close on Tuesday, May 28th, 2024

$ 101.68

+0.28 +0.28%

Open: 101.69
High: 101.76
Low: 101.22
Volume: 102,493
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 100.80 101.21 100.73 100.95 83,736 -0.73 -0.72
2024-05-28 101.69 101.76 101.22 101.68 102,493 +0.28 +0.28
2024-05-24 101.13 101.43 100.84 101.40 54,210 +0.49 +0.49
2024-05-23 102.15 102.15 100.61 100.91 66,537 -0.33 -0.33
2024-05-22 101.40 101.49 100.77 101.24 82,121 -0.26 -0.26
2024-05-21 101.11 101.52 101.00 101.50 56,807 +0.18 +0.18
2024-05-20 101.02 101.46 101.02 101.32 62,056 +0.35 +0.35
2024-05-17 100.99 101.06 100.53 100.97 74,914 +0.01 +0.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.15
On 2024-05-23
100.61
On 2024-05-23
-0.55 -0.54 102.15
On 2024-05-23
100.73
On 2024-05-29
-1.39 101.24
10D 102.15
On 2024-05-23
100.23
On 2024-05-15
1.29 1.29 102.15
On 2024-05-23
100.73
On 2024-05-29
-1.39 101.20
20D 102.15
On 2024-05-23
95.33
On 2024-05-02
4.78 4.97 97.09
On 2024-05-01
95.33
On 2024-05-02
-1.81 99.72
WTD 101.76
On 2024-05-28
100.73
On 2024-05-29
-0.45 -0.44 101.76
On 2024-05-28
100.73
On 2024-05-29
-1.01 101.32
MTD 102.15
On 2024-05-23
95.33
On 2024-05-02
4.78 4.97 97.09
On 2024-05-01
95.33
On 2024-05-02
-1.81 99.72
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61