KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	82.68	84.32		84.29	216,027	+1.64(+1.98%)
Jan 28, 2022	80.91	82.69	79.88	82.65	277,671	+1.86(+2.30%)
Jan 27, 2022	82.33	82.79	80.47	80.79	705,141	-0.70(-0.86%)
Jan 26, 2022	82.91	83.52	80.61	81.49	279,070	+0.10(+0.12%)
Jan 25, 2022	81.53	82.38	80.35	81.39	946,168	-1.40(-1.69%)
Jan 24, 2022	81.14	82.86	79.00	82.79	504,621	+0.40(+0.48%)
Jan 21, 2022	83.66	84.29	82.37	82.39	327,678	-1.38(-1.64%)
Jan 20, 2022	85.17	86.12	83.71	83.77	324,472	-0.89(-1.05%)
Jan 19, 2022	85.83	86.35	84.63	84.66	362,204	-0.80(-0.93%)
Jan 18, 2022	86.00	86.12	85.29	85.45	296,288	-1.59(-1.83%)
Jan 14, 2022				87.05	0	+0.01(+0.01%)
Jan 13, 2022	88.83	88.87	86.86	87.04	304,138	-1.48(-1.68%)
Jan 12, 2022	88.65	88.97	88.15	88.52	111,146	+0.38(+0.43%)
Jan 11, 2022	87.37	88.14	86.73	88.14	215,785	+0.72(+0.82%)
Jan 10, 2022	86.83	87.48	85.59	87.42	290,410	-0.10(-0.11%)
Jan 07, 2022	88.13	88.26	87.22	87.52	258,940	-0.58(-0.66%)
Jan 06, 2022	88.02	88.64	87.61	88.10	253,405	-0.13(-0.14%)
Jan 05, 2022	90.08	90.19	88.19	88.23	171,564	-2.07(-2.30%)
Jan 04, 2022	90.65	90.83	89.83	90.30	166,249	-0.19(-0.21%)
Jan 03, 2022	90.48	90.73	89.76	90.50	592,822	+0.41(+0.45%)
Dec 31, 2021	90.24	90.42	90.03	90.09	232,081	-0.17(-0.19%)
Dec 30, 2021	90.67	90.85	90.20	90.26	269,602	-0.38(-0.42%)
Dec 29, 2021	90.53	90.82	90.32	90.64	210,688	+0.18(+0.20%)
Dec 28, 2021	90.79	90.81	90.27	90.46	330,692	-0.17(-0.19%)
Dec 27, 2021	89.57	90.63	89.52	90.63	372,592	+1.37(+1.53%)
Dec 23, 2021	88.91	89.54	88.81	89.27	260,058	+0.64(+0.72%)
Dec 22, 2021	87.51	88.63	87.48	88.63	305,092	+1.14(+1.31%)
Dec 21, 2021	86.57	87.57	86.18	87.48	217,746	+1.59(+1.85%)
Dec 20, 2021	85.90	85.94	85.20	85.89	273,418	-1.04(-1.19%)
Dec 17, 2021	87.22	87.80	86.58	86.93	271,366	-0.89(-1.02%)
Dec 16, 2021	89.13	89.21	87.47	87.82	374,645	-0.83(-0.94%)
Dec 15, 2021	87.34	88.75	86.89	88.65	213,612	+1.43(+1.63%)
Dec 14, 2021	87.34	87.65	86.58	87.23	320,419	-0.88(-1.00%)
Dec 13, 2021	88.98	88.98	88.09	88.11	201,932	-0.99(-1.11%)
Dec 10, 2021	88.96	89.13	88.39	89.10	160,361	+0.83(+0.94%)
Dec 09, 2021	88.92	88.92	88.23	88.27	152,034	-0.86(-0.97%)
Dec 08, 2021	89.03	89.17	88.54	89.13	262,190	+0.20(+0.23%)
Dec 07, 2021	88.24	89.08	88.03	88.93	338,180	+1.90(+2.19%)
Dec 06, 2021	86.46	87.32	85.78	87.02	446,213	+0.98(+1.13%)
Dec 03, 2021	87.48	87.55	85.22	86.05	383,725	-0.99(-1.13%)
Dec 02, 2021	85.76	87.44	85.76	87.03	220,007	+1.50(+1.75%)
Dec 01, 2021	87.75	88.29	85.53	85.53	237,687	-1.06(-1.23%)
Nov 30, 2021	88.15	88.32	86.52	86.60	212,515	-1.96(-2.22%)
Nov 29, 2021	88.23	88.87	87.89	88.56	163,384	+1.39(+1.60%)
Nov 26, 2021	87.97	88.26	87.00	87.17	175,435	-2.19(-2.46%)
Nov 24, 2021	88.69	89.42	88.38	89.36	207,986	+0.24(+0.27%)
Nov 23, 2021	89.11	89.48	88.39	89.12	150,960	-0.10(-0.11%)
Nov 22, 2021	89.99	90.49	89.20	89.22	227,703	-0.39(-0.43%)
Nov 19, 2021	89.83	89.90	89.51	89.60	131,038	-0.02(-0.02%)
Nov 18, 2021	89.86	89.69	89.25	89.62	135,371	+0.17(+0.19%)
Nov 17, 2021	89.86	89.88	89.37	89.45	155,565	-0.50(-0.56%)
Nov 16, 2021	89.30	90.15	89.30	89.95	103,899	+0.66(+0.74%)
Nov 15, 2021	89.62	89.63	88.99	89.29	119,248	-0.09(-0.10%)
Nov 12, 2021	89.03	89.52	88.85	89.38	99,874	+0.60(+0.68%)
Nov 11, 2021	89.27	89.27	88.78	88.78	188,657	-0.01(-0.01%)
Nov 10, 2021	89.11			88.79	252,103	-0.70(-0.78%)
Nov 09, 2021	90.37	90.37	89.22	89.49	144,735	-0.70(-0.77%)
Nov 08, 2021	90.22	90.27	90.00	90.18	91,550	+0.15(+0.17%)
Nov 05, 2021	90.27	90.49	89.70	90.03	374,090	+0.23(+0.26%)
Nov 04, 2021	89.38	89.80	89.20	89.80	379,430	+0.69(+0.77%)
Nov 03, 2021	88.58	89.13	88.29	89.11	158,410	+0.53(+0.60%)
Nov 02, 2021	88.14	88.61	88.14	88.58	79,690	+0.46(+0.53%)

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.