DSI: iShares MSCI KLD 400 Social ETF

As of Thursday, January 29th, 2026

$ 131.28

-1.18 -0.89%

Open: 131.85
High: 131.96
Low: 129.26
Volume: 15,254
Previous Close on Wednesday, January 28th, 2026

$ 132.46

+0.33 +0.25%

Open: 132.64
High: 132.89
Low: 132.30
Volume: 67,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-29 131.85 131.96 129.26 131.28 15,254 -1.18 -0.89
2026-01-28 132.64 132.89 132.30 132.46 67,247 +0.33 +0.25
2026-01-27 132.02 132.45 131.79 132.13 57,074 +0.48 +0.36
2026-01-26 131.25 131.94 131.25 131.65 93,265 +0.38 +0.29
2026-01-23 131.22 131.54 131.03 131.27 161,936 +0.18 +0.14
2026-01-22 131.02 131.29 130.54 131.09 159,303 +1.02 +0.78
2026-01-21 128.58 130.74 128.58 130.07 101,334 +1.88 +1.47
2026-01-20 128.87 129.42 128.06 128.19 13,672 -2.72 -2.08
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 132.89
On 2026-01-28		 129.26
On 2026-01-29		 0.19 0.14 132.89
On 2026-01-28		 129.26
On 2026-01-29		 -2.73 131.76
10D 132.89
On 2026-01-28		 128.06
On 2026-01-20		 0.53 0.41 131.85
On 2026-01-15		 128.06
On 2026-01-20		 -2.87 131.02
20D 132.89
On 2026-01-28		 128.06
On 2026-01-20		 1.49 1.15 131.85
On 2026-01-15		 128.06
On 2026-01-20		 -2.87 130.71
WTD 132.89
On 2026-01-28		 129.26
On 2026-01-29		 0.01 0.01 132.89
On 2026-01-28		 129.26
On 2026-01-29		 -2.73 131.88
MTD 132.89
On 2026-01-28		 128.06
On 2026-01-20		 2.45 1.90 131.85
On 2026-01-15		 128.06
On 2026-01-20		 -2.87 130.80
As of Thursday, January 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.86 +6.38 +2.18 6,139,925
KO

The Coca-Cola Company

73.43 +0.37 +0.51 20,534,950
PFE

Pfizer Inc.

26.10 +0.24 +0.93 44,322,991
VZ

Verizon Communications Inc.

39.81 +0.40 +1.01 43,943,661
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,071.56 +55.96 +0.11 693,044,494
DJTA

Dow Jones Transportation Average

18,378.83 +233.89 +1.29 193,743,331
SPX

S&P 500 Index

6,969.01 -9.02 -0.13
OEX

S&P 100 Index

3,441.24 -9.26 -0.27
NDX

NASDAQ 100 Index

25,884.30 -138.49 -0.53
NYA

NYSE Composite Index

22,875.46 +75.35 +0.33
XAX

NYSE AMEX Composite Index

8,140.01 +42.84 +0.53
RUI

RUSSELL 1000 Index

3,800.43 -6.80 -0.18
RUT

Russell 2000 Index

2,654.78 +1.23 +0.05
RUA

Russell 3000 Index

3,961.81 -6.68 -0.17
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.16 +0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.25 +1.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 +0.37 +1.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

131.28 -1.18 -0.89 15,254