KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	72.66	75.13	72.39	75.13	443,381	+2.48(+3.41%)
Nov 29, 2022	72.75	72.96	72.26	72.65	285,488	-0.11(-0.15%)
Nov 28, 2022	73.43	73.66	72.57	72.76	209,806	-1.13(-1.52%)
Nov 25, 2022	73.79	74.04	73.79	73.88	79,891	+0.02(+0.03%)
Nov 23, 2022	73.25	73.97	73.25	73.86	304,568	+0.59(+0.80%)
Nov 22, 2022	72.58	73.28	72.35	73.28	351,304	+1.07(+1.48%)
Nov 21, 2022	72.18	72.54	72.02	72.21	287,792	-0.18(-0.24%)
Nov 18, 2022	72.79	72.79	71.84	72.39	181,813	+0.26(+0.37%)
Nov 17, 2022	71.49	72.25	71.40	72.12	216,821	-0.29(-0.41%)
Nov 16, 2022	72.67	72.87	72.35	72.42	535,701	-0.57(-0.78%)
Nov 15, 2022	73.41	73.65	72.26	72.98	341,518	+0.62(+0.85%)
Nov 14, 2022	72.64	73.29	72.32	72.37	323,414	-0.68(-0.94%)
Nov 11, 2022	72.34	73.26	72.09	73.05	246,624	+0.85(+1.18%)
Nov 10, 2022	70.78	72.30	70.72	72.20	331,670	+3.96(+5.81%)
Nov 09, 2022	69.14	69.42	68.14	68.24	383,953	-1.37(-1.97%)
Nov 08, 2022	69.39	70.35	68.90	69.61	178,086	+0.45(+0.65%)
Nov 07, 2022	68.71	69.31	68.37	69.16	270,132	+0.76(+1.12%)
Nov 04, 2022	68.38	68.86	67.31	68.40	218,821	+1.09(+1.61%)
Nov 03, 2022	67.34	67.90	66.99	67.31	222,505	-0.76(-1.12%)
Nov 02, 2022	69.90	70.56	68.05	68.07	170,663	-1.88(-2.69%)
Nov 01, 2022	70.95	70.97	69.83	69.95	125,891	-0.23(-0.33%)
Oct 31, 2022	70.28	70.62	70.06	70.19	232,805	-0.62(-0.87%)
Oct 28, 2022	68.99	70.88	68.99	70.80	276,059	+1.77(+2.57%)
Oct 27, 2022	69.51	69.83	68.90	69.03	363,483	-0.06(-0.08%)
Oct 26, 2022	68.83	70.15	68.83	69.09	264,517	-0.71(-1.02%)
Oct 25, 2022	68.52	69.86	68.52	69.80	301,715	+1.32(+1.93%)
Oct 24, 2022	67.94	68.70	67.36	68.48	270,954	+0.86(+1.27%)
Oct 21, 2022	65.99	67.74	65.88	67.62	203,639	+1.40(+2.11%)
Oct 20, 2022	66.68	67.57	66.04	66.22	312,270	-0.61(-0.91%)
Oct 19, 2022	67.02	67.48	66.36	66.83	141,992	-0.63(-0.93%)
Oct 18, 2022	68.20	68.40	66.82	67.46	357,326	+0.73(+1.10%)
Oct 17, 2022	66.18	66.95	66.18	66.72	187,597	+1.69(+2.60%)
Oct 14, 2022	67.11	67.38	64.89	65.03	247,027	-1.60(-2.41%)
Oct 13, 2022	63.57	66.94	63.33	66.63	259,273	+1.70(+2.62%)
Oct 12, 2022	65.14	65.45	64.84	64.93	142,058	-0.15(-0.23%)
Oct 11, 2022	65.18	66.02	64.69	65.08	322,503	-0.41(-0.63%)
Oct 10, 2022	66.18	66.28	65.00	65.49	275,575	-0.61(-0.92%)
Oct 07, 2022	67.29	67.29	65.74	66.10	241,396	-2.03(-2.97%)
Oct 06, 2022	68.56	69.15	68.05	68.12	297,443	-0.79(-1.15%)
Oct 05, 2022	68.27	69.29	67.75	68.91	297,563	-0.18(-0.25%)
Oct 04, 2022	68.03	69.11	68.03	69.09	237,934	+2.08(+3.11%)
Oct 03, 2022	66.04	67.38	65.82	67.01	413,434	+1.48(+2.25%)
Sep 30, 2022	66.34	67.04	65.42	65.53	216,708	-0.95(-1.43%)
Sep 29, 2022	67.13	67.23	65.91	66.48	231,487	-1.32(-1.95%)
Sep 28, 2022	66.70	68.11	66.46	67.80	275,074	+1.41(+2.12%)
Sep 27, 2022	67.10	67.67	65.92	66.39	256,113	-0.17(-0.25%)
Sep 26, 2022	66.93	67.61	66.36	66.56	391,202	-0.67(-1.00%)
Sep 23, 2022	67.56	67.62	66.41	67.23	330,877	-1.02(-1.50%)
Sep 22, 2022	68.84	68.84	68.14	68.25	237,393	-0.75(-1.09%)
Sep 21, 2022	70.39	71.12	68.98	69.00	213,035	-1.10(-1.57%)
Sep 20, 2022	70.46	70.46	69.60	70.10	134,038	-0.94(-1.32%)
Sep 19, 2022	69.98	71.07	69.93	71.04	248,171	+0.43(+0.61%)
Sep 16, 2022	70.30	70.68	69.97	70.61	173,844	-0.43(-0.60%)
Sep 15, 2022	71.61	72.14	70.78	71.04	265,324	-0.91(-1.26%)
Sep 14, 2022	72.04	72.24	71.37	71.94	252,037	+0.06(+0.08%)
Sep 13, 2022	73.41	73.59	71.67	71.89	284,614	-3.21(-4.27%)
Sep 12, 2022	74.91	75.32	74.66	75.09	290,631	+0.56(+0.75%)
Sep 09, 2022	73.78	74.66	73.77	74.54	179,597	+1.19(+1.62%)
Sep 08, 2022	72.37	73.39	72.12	73.35	248,756	+0.49(+0.67%)
Sep 07, 2022	71.36	72.97	71.36	72.86	108,850	+1.52(+2.13%)
Sep 06, 2022	71.79	71.90	70.89	71.34	191,150	-0.28(-0.39%)
Sep 02, 2022	73.13	73.38	71.29	71.62	234,970	-0.85(-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.