DSI: iShares MSCI KLD 400 Social ETF

As of Wednesday, April 16th, 2025

$ 96.78

-2.47 -2.49%

Open: 97.76
High: 98.37
Low: 95.63
Volume: 132,814
Previous Close on Tuesday, April 15th, 2025

$ 99.25

-0.27 -0.27%

Open: 99.51
High: 100.18
Low: 99.02
Volume: 83,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 97.76 98.37 95.63 96.78 132,814 -2.47 -2.49
2025-04-15 99.51 100.18 99.02 99.25 83,383 -0.27 -0.27
2025-04-14 100.21 100.26 98.63 99.52 120,361 +0.91 +0.92
2025-04-11 96.80 98.99 96.19 98.61 153,332 +1.65 +1.70
2025-04-10 98.27 98.28 94.28 96.96 188,804 -3.43 -3.42
2025-04-09 91.23 100.72 91.11 100.39 270,312 +8.77 +9.57
2025-04-08 95.91 96.75 90.36 91.62 311,256 -1.51 -1.62
2025-04-07 90.53 96.46 89.16 93.13 329,975 -0.45 -0.48
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 100.26
On 2025-04-14		 94.28
On 2025-04-10		 -3.61 -3.60 100.26
On 2025-04-14		 95.63
On 2025-04-16		 -4.61 98.22
10D 100.89
On 2025-04-03		 89.16
On 2025-04-07		 -6.79 -6.56 100.89
On 2025-04-03		 89.16
On 2025-04-07		 -11.63 96.90
20D 106.00
On 2025-03-24		 89.16
On 2025-04-07		 -7.53 -7.22 106.00
On 2025-03-24		 89.16
On 2025-04-07		 -15.89 100.40
WTD 100.26
On 2025-04-14		 95.63
On 2025-04-16		 -1.83 -1.86 100.26
On 2025-04-14		 95.63
On 2025-04-16		 -4.61 98.52
MTD 103.97
On 2025-04-02		 89.16
On 2025-04-07		 -5.63 -5.50 103.97
On 2025-04-02		 89.16
On 2025-04-07		 -14.25 97.95
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MDY

SPDR S&P MidCap 400 ETF

497.37 -5.61 -1.12 1,264,273
DBC

PowerShares DB Commodity Index Tracking Fund

21.15 +0.26 +1.24 887,469
IJH

iShares Core S&P Mid-Cap ETF

54.39 -0.59 -1.07 8,281,824
EWJ

iShares MSCI Japan ETF

66.78 -0.66 -0.98 7,810,959
DSI

iShares MSCI KLD 400 Social ETF

96.78 -2.47 -2.49 132,814