KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.89	36.90	36.67	36.67	30,723	-0.13(-0.34%)
Nov 29, 2016	36.74	36.92	36.70	36.80	93,625	+0.04(+0.11%)
Nov 28, 2016	36.87	36.89	36.76	36.76	76,094	-0.14(-0.39%)
Nov 25, 2016	36.81	36.90	36.81	36.90	103,164	+0.13(+0.35%)
Nov 23, 2016		36.77	36.77	36.77	0	+0.01(+0.03%)
Nov 22, 2016	36.73	36.79	36.62	36.76	74,134	+0.12(+0.34%)
Nov 21, 2016	36.50	36.66	36.50	36.64	33,902	+0.22(+0.62%)
Nov 18, 2016	36.50	36.51	36.37	36.41	78,070	-0.07(-0.19%)
Nov 17, 2016	36.39	36.54	36.33	36.48	51,238	+0.14(+0.37%)
Nov 16, 2016	36.36	36.36	36.23	36.34	31,468	-0.03(-0.07%)
Nov 15, 2016	36.11	36.37	36.11	36.37	65,143	+0.35(+0.97%)
Nov 14, 2016	36.13	36.13	35.90	36.02	58,029	+0.04(+0.12%)
Nov 11, 2016	35.93	36.02	35.80	35.98	54,948	-0.01(-0.03%)
Nov 10, 2016	36.28	36.33	35.81	35.98	43,639	-0.06(-0.17%)
Nov 09, 2016	35.30	36.19	35.30	36.05	83,536	+0.28(+0.79%)
Nov 08, 2016	35.53	35.87	35.41	35.76	256,448	+0.19(+0.54%)
Nov 07, 2016	35.21	35.57	35.21	35.57	44,748	+0.83(+2.38%)
Nov 04, 2016	34.76	34.97	34.73	34.74	85,083	+0.00(+0.01%)
Nov 03, 2016	34.93	34.97	34.71	34.74	201,032	-0.09(-0.26%)
Nov 02, 2016	35.02	35.07	34.81	34.83	261,966	-0.25(-0.71%)
Nov 01, 2016	35.40	35.50	34.87	35.08	55,310	-0.21(-0.59%)
Oct 31, 2016	35.37	35.44	35.29	35.29	61,000	-0.03(-0.08%)
Oct 28, 2016	35.46	35.60	35.27	35.31	81,693	-0.13(-0.38%)
Oct 27, 2016	35.70	35.70	35.41	35.45	161,753	-0.09(-0.27%)
Oct 26, 2016	35.55	35.69	35.46	35.54	69,255	-0.07(-0.20%)
Oct 25, 2016	35.84	35.84	35.60	35.62	141,518	-0.18(-0.49%)
Oct 24, 2016	35.80	35.83	35.74	35.79	45,797	+0.16(+0.44%)
Oct 21, 2016	35.49	35.66	35.47	35.63	44,688	+0.02(+0.05%)
Oct 20, 2016	35.70	35.70	35.49	35.62	112,339	-0.08(-0.23%)
Oct 19, 2016	35.66	35.75	35.57	35.70	348,648	+0.07(+0.19%)
Oct 18, 2016	35.67	35.67	35.56	35.63	101,333	+0.28(+0.79%)
Oct 17, 2016	35.52	35.52	35.35	35.35	81,178	-0.15(-0.42%)
Oct 14, 2016	35.74	35.75	35.46	35.50	51,474	+0.01(+0.03%)
Oct 13, 2016	35.41	35.58	35.17	35.49	51,703	-0.12(-0.34%)
Oct 12, 2016	35.67	35.67	35.51	35.61	22,615	+0.02(+0.05%)
Oct 11, 2016	36.08	36.08	35.46	35.59	42,768	-0.44(-1.22%)
Oct 10, 2016	36.06	36.19	36.03	36.03	30,388	+0.12(+0.33%)
Oct 07, 2016	36.15	36.15	35.78	35.92	64,623	-0.16(-0.44%)
Oct 06, 2016	35.99	36.11	35.90	36.07	26,816	+0.03(+0.07%)
Oct 05, 2016	36.05	36.15	36.02	36.05	20,684	+0.14(+0.40%)
Oct 04, 2016	36.19	36.19	35.84	35.90	25,933	-0.21(-0.57%)
Oct 03, 2016	36.20	36.20	36.02	36.11	27,603	-0.11(-0.31%)
Sep 30, 2016	36.18	36.34	36.05	36.22	186,438	+0.31(+0.85%)
Sep 29, 2016	36.24	36.28	35.84	35.92	42,137	-0.32(-0.89%)
Sep 28, 2016	36.14	36.24	35.92	36.24	56,895	+0.22(+0.61%)
Sep 27, 2016	35.87	36.05	35.77	36.02	27,263	+0.20(+0.57%)
Sep 26, 2016	35.95	35.97	35.80	35.82	65,028	-0.30(-0.82%)
Sep 23, 2016	36.28	36.28	36.11	36.11	15,435	-0.24(-0.65%)
Sep 22, 2016	36.32	36.39	36.27	36.35	19,728	+0.26(+0.72%)
Sep 21, 2016	35.87	36.14	35.69	36.09	75,659	+0.39(+1.11%)
Sep 20, 2016	35.92	35.92	35.70	35.70	43,588	+0.01(+0.04%)
Sep 19, 2016	35.72	35.94	35.63	35.68	119,990	+0.04(+0.13%)
Sep 16, 2016	35.68	35.73	35.53	35.64	24,955	-0.15(-0.41%)
Sep 15, 2016	35.36	35.86	35.36	35.79	17,846	+0.40(+1.14%)
Sep 14, 2016	35.43	35.56	35.35	35.38	46,661	-0.10(-0.28%)
Sep 13, 2016	35.77	35.80	35.38	35.48	207,850	-0.56(-1.54%)
Sep 12, 2016	35.40	36.10	35.40	36.04	28,491	+0.49(+1.39%)
Sep 09, 2016	36.10	36.12	35.54	35.54	47,678	-0.90(-2.47%)
Sep 08, 2016	36.55	36.55	36.38	36.44	113,289	-0.12(-0.33%)
Sep 07, 2016	36.59	36.59	36.44	36.57	118,882	+0.02(+0.05%)
Sep 06, 2016	36.47	36.55	36.35	36.55	269,691	+0.09(+0.23%)
Sep 02, 2016	36.53	36.46	36.46	36.46	90,312	+0.18(+0.49%)

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.