DSI: iShares MSCI KLD 400 Social ETF

As of Friday, July 18th, 2025

$ 118.89

-0.11 -0.09%

Open: 119.39
High: 119.39
Low: 118.63
Volume: 63,680
Previous Close on Thursday, July 17th, 2025

$ 119.00

+0.97 +0.82%

Open: 118.09
High: 119.05
Low: 118.09
Volume: 129,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 119.39 119.39 118.63 118.89 63,680 -0.11 -0.09
2025-07-17 118.09 119.05 118.09 119.00 129,464 +0.97 +0.82
2025-07-16 117.67 118.09 116.72 118.03 105,144 +0.62 +0.53
2025-07-15 118.40 118.58 117.39 117.41 154,425 -0.18 -0.15
2025-07-14 117.39 117.68 117.14 117.59 163,612 +0.13 +0.11
2025-07-11 117.32 117.71 117.19 117.46 65,946 -0.47 -0.40
2025-07-10 117.63 118.15 117.33 117.93 63,369 +0.49 +0.42
2025-07-09 117.26 117.72 116.98 117.44 51,010 +0.76 +0.65
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 119.39
On 2025-07-18		 116.72
On 2025-07-16		 1.43 1.22 118.58
On 2025-07-15		 116.72
On 2025-07-16		 -1.57 118.18
10D 119.39
On 2025-07-18		 116.08
On 2025-07-07		 1.22 1.04 118.58
On 2025-07-15		 116.72
On 2025-07-16		 -1.57 117.70
20D 119.39
On 2025-07-18		 111.14
On 2025-06-23		 6.89 6.15 118.58
On 2025-07-15		 116.72
On 2025-07-16		 -1.57 116.32
WTD 119.39
On 2025-07-18		 116.72
On 2025-07-16		 1.43 1.22 118.58
On 2025-07-15		 116.72
On 2025-07-16		 -1.57 118.18
MTD 119.39
On 2025-07-18		 115.51
On 2025-07-01		 2.73 2.35 118.58
On 2025-07-15		 116.72
On 2025-07-16		 -1.57 117.49
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

118.89 -0.11 -0.09 63,680