KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.39	31.95	31.39	31.94	68,270	+0.78(+2.51%)
Jan 28, 2016	31.34	31.35	30.88	31.16	70,490	+0.18(+0.57%)
Jan 27, 2016	31.29	31.54	30.89	30.98	416,343	-0.35(-1.12%)
Jan 26, 2016	31.00	31.34	31.00	31.33	53,014	+0.47(+1.51%)
Jan 25, 2016	31.23	31.32	30.83	30.86	88,281	-0.53(-1.67%)
Jan 22, 2016	31.16	31.39	31.16	31.39	80,192	+0.62(+2.01%)
Jan 21, 2016	30.66	31.13	30.48	30.77	109,279	+0.16(+0.51%)
Jan 20, 2016	30.38	30.87	29.81	30.61	95,976	-0.27(-0.88%)
Jan 19, 2016	31.22	31.22	30.60	30.88	224,368	+0.09(+0.29%)
Jan 15, 2016	30.75	30.80	30.80	30.80	123,159	-0.81(-2.55%)
Jan 14, 2016	31.21	31.78	30.96	31.60	50,704	+0.48(+1.56%)
Jan 13, 2016	32.14	32.14	31.10	31.12	213,636	-0.85(-2.65%)
Jan 12, 2016	31.93	32.10	31.58	31.96	54,742	+0.25(+0.79%)
Jan 11, 2016	31.87	31.93	31.32	31.71	152,198	+0.01(+0.03%)
Jan 08, 2016	32.25	32.27	31.70	31.70	32,293	-0.41(-1.26%)
Jan 07, 2016	32.33	32.61	32.04	32.11	88,551	-0.73(-2.21%)
Jan 06, 2016	32.82	32.98	32.68	32.83	91,769	-0.39(-1.19%)
Jan 05, 2016	33.23	33.29	33.09	33.23	50,657	+0.07(+0.21%)
Jan 04, 2016	33.28	33.28	32.85	33.16	79,622	-0.53(-1.57%)
Dec 31, 2015	33.87	33.69	33.69	33.69	30,340	-0.38(-1.12%)
Dec 30, 2015	34.22	34.23	34.07	34.07	109,827	-0.20(-0.58%)
Dec 29, 2015	34.11	34.31	34.11	34.27	63,004	+0.37(+1.10%)
Dec 28, 2015	33.84	33.90	33.66	33.90	184,224	-0.01(-0.03%)
Dec 24, 2015	34.00	33.91	33.91	33.91	50,792	-0.04(-0.12%)
Dec 23, 2015	33.87	33.97	33.77	33.95	78,757	+0.39(+1.16%)
Dec 22, 2015	33.38	33.62	33.27	33.56	110,589	+0.32(+0.97%)
Dec 21, 2015	33.19	33.27	32.98	33.23	173,468	+0.10(+0.31%)
Dec 18, 2015	33.54	33.54	33.11	33.13	334,372	-0.44(-1.31%)
Dec 17, 2015	34.16	34.16	33.57	33.57	181,865	-0.54(-1.58%)
Dec 16, 2015	33.88	34.20	33.48	34.11	99,706	+0.46(+1.36%)
Dec 15, 2015	33.60	33.79	33.56	33.65	252,031	+0.34(+1.03%)
Dec 14, 2015	33.08	33.31	32.88	33.31	113,796	+0.21(+0.63%)
Dec 11, 2015	33.30	33.37	33.09	33.10	313,197	-0.65(-1.93%)
Dec 10, 2015	33.75	33.96	33.67	33.75	295,111	+0.08(+0.25%)
Dec 09, 2015	33.84	34.16	33.52	33.67	93,875	-0.35(-1.03%)
Dec 08, 2015	33.88	34.11	33.75	34.02	97,658	-0.10(-0.29%)
Dec 07, 2015	34.26	34.26	33.98	34.11	88,213	-0.27(-0.80%)
Dec 04, 2015	33.82	34.44	33.78	34.39	55,242	+0.74(+2.21%)
Dec 03, 2015	34.38	34.38	33.60	33.65	31,704	-0.62(-1.80%)
Dec 02, 2015	34.62	34.62	34.24	34.26	59,635	-0.32(-0.92%)
Dec 01, 2015	34.36	34.58	34.36	34.58	37,404	+0.34(+0.98%)
Nov 30, 2015	34.52	34.52	34.24	34.24	25,964	-0.19(-0.55%)
Nov 27, 2015	34.39	34.46	34.31	34.43	56,933	+0.07(+0.21%)
Nov 25, 2015	34.46	34.36	34.36	34.36	48,082	-0.02(-0.06%)
Nov 24, 2015	34.18	34.45	34.06	34.38	46,903	+0.04(+0.10%)
Nov 23, 2015	34.34	34.49	34.26	34.35	54,660	-0.00(-0.01%)
Nov 20, 2015	34.36	34.46	34.27	34.35	89,243	+0.16(+0.48%)
Nov 19, 2015	34.12	34.25	34.09	34.19	43,919	+0.04(+0.10%)
Nov 18, 2015	33.80	34.18	33.76	34.15	102,424	+0.49(+1.46%)
Nov 17, 2015	33.62	33.88	33.57	33.66	245,361	-0.04(-0.13%)
Nov 16, 2015	33.24	33.71	33.24	33.71	112,573	+0.54(+1.64%)
Nov 13, 2015	33.53	33.53	33.16	33.16	47,070	-0.43(-1.28%)
Nov 12, 2015	33.83	33.92	33.59	33.59	20,600	-0.48(-1.42%)
Nov 11, 2015	34.27	34.27	34.07	34.07	60,606	-0.11(-0.31%)
Nov 10, 2015	34.15	34.20	34.05	34.18	31,720	+0.01(+0.03%)
Nov 09, 2015	34.40	34.40	33.94	34.17	43,479	-0.25(-0.72%)
Nov 06, 2015	34.45	34.45	34.14	34.42	32,912	-0.07(-0.19%)
Nov 05, 2015	34.57	34.57	34.36	34.49	65,804	-0.04(-0.13%)
Nov 04, 2015	34.76	34.76	34.47	34.53	12,275	-0.12(-0.36%)
Nov 03, 2015	34.50	34.76	34.47	34.66	27,937	+0.08(+0.22%)

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.