KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.98	38.05	37.83	38.03	71,960	-0.05(-0.13%)
Jan 30, 2017	38.22	38.22	37.90	38.08	100,811	-0.25(-0.66%)
Jan 27, 2017	38.41	38.41	38.28	38.33	51,465	+0.00(+0.01%)
Jan 26, 2017	38.41	38.45	38.30	38.33	86,162	-0.12(-0.31%)
Jan 25, 2017	38.36	38.45	38.30	38.44	83,168	+0.26(+0.67%)
Jan 24, 2017	37.99	38.23	37.92	38.19	34,550	+0.30(+0.79%)
Jan 23, 2017	37.88	37.92	37.72	37.89	73,587	-0.04(-0.10%)
Jan 20, 2017	37.92	37.97	37.79	37.92	89,023	+0.19(+0.49%)
Jan 19, 2017	37.87	37.92	37.70	37.74	376,785	-0.12(-0.31%)
Jan 18, 2017	37.84	37.88	37.74	37.86	322,801	+0.08(+0.20%)
Jan 17, 2017	37.79	37.85	37.71	37.78	117,199	-0.06(-0.17%)
Jan 13, 2017		37.84	37.84	37.84	0	+0.08(+0.20%)
Jan 12, 2017	37.82	37.82	37.53	37.77	47,788	-0.09(-0.24%)
Jan 11, 2017	37.74	37.88	37.68	37.86	54,924	+0.12(+0.31%)
Jan 10, 2017	37.74	37.89	37.72	37.74	115,537	-0.05(-0.14%)
Jan 09, 2017	37.91	37.91	37.74	37.79	109,875	-0.13(-0.33%)
Jan 06, 2017	37.82	38.01	37.68	37.92	62,507	+0.18(+0.47%)
Jan 05, 2017	37.82	37.83	37.63	37.74	84,038	-0.07(-0.19%)
Jan 04, 2017	37.69	37.85	37.67	37.82	134,103	+0.28(+0.76%)
Jan 03, 2017	37.46	37.64	37.33	37.53	132,733	+0.30(+0.81%)
Dec 30, 2016		37.23	37.23	37.23	0	-0.16(-0.44%)
Dec 29, 2016	37.41	37.48	37.32	37.39	85,571	+0.00(+0.00%)
Dec 28, 2016	37.76	37.76	37.36	37.39	138,540	-0.34(-0.91%)
Dec 27, 2016	37.68	37.85	37.68	37.73	116,677	+0.11(+0.30%)
Dec 23, 2016		37.62	37.62	37.62	0	+0.03(+0.07%)
Dec 22, 2016	37.65	37.65	37.54	37.59	148,807	-0.07(-0.18%)
Dec 21, 2016	37.74	37.74	37.66	37.66	168,214	-0.12(-0.31%)
Dec 20, 2016	37.64	37.82	37.67	37.78	413,666	+0.13(+0.36%)
Dec 19, 2016	37.65	37.71	37.56	37.64	106,543	+0.10(+0.26%)
Dec 16, 2016	37.78	37.78	37.50	37.55	117,833	-0.12(-0.32%)
Dec 15, 2016	37.52	37.84	37.52	37.67	140,824	+0.11(+0.30%)
Dec 14, 2016	37.83	37.88	37.52	37.55	107,968	-0.29(-0.76%)
Dec 13, 2016	37.71	37.96	37.71	37.84	85,210	+0.25(+0.66%)
Dec 12, 2016	37.67	37.70	37.51	37.60	82,727	+0.00(+0.00%)
Dec 09, 2016	37.55	37.63	37.48	37.60	81,522	+0.19(+0.51%)
Dec 08, 2016	37.36	37.51	37.29	37.41	145,861	+0.10(+0.28%)
Dec 07, 2016	36.72	37.33	36.72	37.30	179,271	+0.50(+1.36%)
Dec 06, 2016	36.66	36.80	36.65	36.80	61,998	+0.14(+0.37%)
Dec 05, 2016	36.57	36.78	36.57	36.67	67,198	+0.22(+0.62%)
Dec 02, 2016	36.38	36.54	36.37	36.44	97,991	+0.00(+0.01%)
Dec 01, 2016	36.74	36.74	36.36	36.44	220,046	-0.23(-0.63%)
Nov 30, 2016	36.88	36.89	36.67	36.67	30,727	-0.13(-0.34%)
Nov 29, 2016	36.74	36.92	36.70	36.79	93,634	+0.04(+0.11%)
Nov 28, 2016	36.87	36.89	36.75	36.75	76,102	-0.14(-0.39%)
Nov 25, 2016	36.80	36.90	36.80	36.90	103,175	+0.13(+0.35%)
Nov 23, 2016		36.77	36.77	36.77	0	+0.01(+0.03%)
Nov 22, 2016	36.72	36.79	36.61	36.76	74,142	+0.12(+0.34%)
Nov 21, 2016	36.49	36.66	36.49	36.63	33,905	+0.23(+0.62%)
Nov 18, 2016	36.50	36.51	36.36	36.41	78,079	-0.07(-0.19%)
Nov 17, 2016	36.39	36.53	36.33	36.48	51,244	+0.13(+0.37%)
Nov 16, 2016	36.35	36.36	36.23	36.34	31,471	-0.03(-0.07%)
Nov 15, 2016	36.10	36.37	36.10	36.37	65,150	+0.35(+0.97%)
Nov 14, 2016	36.13	36.13	35.90	36.02	58,035	+0.04(+0.12%)
Nov 11, 2016	35.93	36.01	35.79	35.97	54,954	-0.01(-0.03%)
Nov 10, 2016	36.28	36.33	35.80	35.98	43,644	-0.06(-0.17%)
Nov 09, 2016	35.29	36.19	35.29	36.04	83,545	+0.28(+0.79%)
Nov 08, 2016	35.53	35.87	35.40	35.76	256,475	+0.19(+0.54%)
Nov 07, 2016	35.20	35.57	35.20	35.57	44,753	+0.83(+2.38%)
Nov 04, 2016	34.76	34.96	34.73	34.74	85,092	+0.00(+0.01%)
Nov 03, 2016	34.93	34.96	34.71	34.73	201,053	-0.09(-0.26%)
Nov 02, 2016	35.01	35.07	34.81	34.82	261,994	-0.25(-0.71%)

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.