KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	93.43	93.61	92.28	92.31	161,092	-1.84(-1.96%)
Jan 30, 2024	94.06	94.27	93.96	94.15	140,256	-0.01(-0.01%)
Jan 29, 2024	93.21	94.16	93.20	94.16	139,134	+0.96(+1.03%)
Jan 26, 2024	93.23	93.57	93.01	93.20	144,075	-0.24(-0.26%)
Jan 25, 2024	93.34	93.58	92.92	93.44	169,158	+0.54(+0.58%)
Jan 24, 2024	93.45	93.67	92.83	92.90	172,548	+0.06(+0.06%)
Jan 23, 2024	92.72	92.87	92.46	92.84	94,416	+0.28(+0.30%)
Jan 22, 2024	92.76	92.98	92.43	92.57	246,806	+0.08(+0.09%)
Jan 19, 2024	91.59	92.49	91.36	92.49	210,236	+1.28(+1.41%)
Jan 18, 2024	90.85	91.26	90.40	91.20	285,555	+0.66(+0.73%)
Jan 17, 2024	90.41	90.58	89.99	90.55	137,502	-0.49(-0.54%)
Jan 16, 2024	90.84	91.33	90.63	91.03	251,293	+0.07(+0.08%)
Jan 12, 2024	91.04	91.29	90.70	90.96	130,723	+0.01(+0.01%)
Jan 11, 2024	91.12	91.29	90.10	90.95	105,049	+0.04(+0.04%)
Jan 10, 2024	90.47	91.10	90.38	90.91	148,955	+0.54(+0.59%)
Jan 09, 2024	90.00	90.61	89.93	90.38	132,403	-0.08(-0.09%)
Jan 08, 2024	89.08	90.51	89.08	90.46	201,487	+1.44(+1.62%)
Jan 05, 2024	88.85	89.51	88.73	89.01	193,944	+0.15(+0.17%)
Jan 04, 2024	89.00	89.60	88.86	88.86	169,605	-0.14(-0.16%)
Jan 03, 2024	89.47	89.53	88.94	89.00	151,684	-1.06(-1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.