KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	86.36	86.42	85.81	86.41	136,036	+0.28(+0.32%)
Nov 29, 2023	86.52	86.84	86.06	86.14	193,343	+0.06(+0.07%)
Nov 28, 2023	85.81	86.27	85.73	86.08	117,133	+0.15(+0.17%)
Nov 27, 2023	85.86	86.11	85.76	85.93	298,959	-0.03(-0.03%)
Nov 24, 2023	85.99	86.04	85.89	85.96	75,048	-0.03(-0.03%)
Nov 22, 2023	86.03	86.33	85.72	85.99	127,447	+0.28(+0.32%)
Nov 21, 2023	85.59	85.76	85.47	85.71	142,754	-0.12(-0.14%)
Nov 20, 2023	84.97	85.94	84.97	85.83	205,292	+0.76(+0.90%)
Nov 17, 2023	85.18	85.22	84.83	85.07	115,597	-0.15(-0.17%)
Nov 16, 2023	84.88	85.21	84.81	85.21	131,801	+0.30(+0.35%)
Nov 15, 2023	84.90	85.24	84.70	84.92	91,394	+0.25(+0.29%)
Nov 14, 2023	84.11	84.91	84.11	84.67	116,042	+1.78(+2.14%)
Nov 13, 2023	82.67	83.08	82.58	82.89	101,460	-0.08(-0.10%)
Nov 10, 2023	82.02	83.00	81.74	82.97	123,868	+1.31(+1.60%)
Nov 09, 2023	82.53	82.53	81.59	81.66	92,616	-0.74(-0.90%)
Nov 08, 2023	82.35	82.50	81.96	82.41	101,454	+0.21(+0.25%)
Nov 07, 2023	82.00	82.38	81.85	82.20	152,115	+0.23(+0.28%)
Nov 06, 2023	82.04	82.13	81.55	81.97	143,733	+0.13(+0.16%)
Nov 03, 2023	81.37	82.21	81.37	81.84	116,890	+0.98(+1.21%)
Nov 02, 2023	80.05	80.92	80.05	80.86	139,760	+1.48(+1.86%)
Nov 01, 2023	78.65	79.47	78.61	79.38	130,864	+0.88(+1.12%)
Oct 31, 2023	78.10	78.53	77.70	78.50	226,646	+0.53(+0.67%)
Oct 30, 2023	77.62	78.22	77.37	77.97	247,884	+0.85(+1.11%)
Oct 27, 2023	77.86	77.94	76.85	77.12	288,298	-0.50(-0.64%)
Oct 26, 2023	78.34	78.58	77.48	77.62	198,249	-0.88(-1.12%)
Oct 25, 2023	79.37	79.37	78.42	78.50	170,505	-1.22(-1.53%)
Oct 24, 2023	79.57	79.96	79.21	79.72	117,272	+0.58(+0.73%)
Oct 23, 2023	78.83	79.88	78.53	79.14	226,846	-0.05(-0.06%)
Oct 20, 2023	80.08	80.16	79.15	79.19	244,768	-0.96(-1.20%)
Oct 19, 2023	80.97	81.33	79.98	80.16	640,138	-0.81(-1.00%)
Oct 18, 2023	81.88	82.02	80.80	80.97	66,357	-1.34(-1.63%)
Oct 17, 2023	81.54	82.70	81.54	82.31	63,418	+0.01(+0.01%)
Oct 16, 2023	81.70	82.51	81.70	82.30	117,039	+1.04(+1.28%)
Oct 13, 2023	82.09	82.25	80.97	81.26	218,597	-0.62(-0.75%)
Oct 12, 2023	82.68	82.68	81.47	81.87	82,663	-0.68(-0.83%)
Oct 11, 2023	82.47	82.64	81.96	82.56	57,060	+0.46(+0.56%)
Oct 10, 2023	81.78	82.63	81.77	82.10	76,445	+0.48(+0.58%)
Oct 09, 2023	80.86	81.78	80.62	81.62	71,050	+0.33(+0.40%)
Oct 06, 2023	79.85	81.63	79.72	81.30	87,960	+0.98(+1.22%)
Oct 05, 2023	80.44	80.55	79.76	80.31	117,905	-0.18(-0.22%)
Oct 04, 2023	79.76	80.66	79.67	80.49	117,689	+0.91(+1.15%)
Oct 03, 2023	80.36	80.64	79.32	79.58	171,672	-1.22(-1.51%)
Oct 02, 2023	80.65	81.05	80.30	80.80	103,598	+0.04(+0.05%)
Sep 29, 2023	81.60	81.60	80.52	80.76	88,864	-0.11(-0.13%)
Sep 28, 2023	80.10	81.16	80.08	80.87	77,463	+0.63(+0.79%)
Sep 27, 2023	80.40	80.51	79.54	80.23	97,288	+0.11(+0.14%)
Sep 26, 2023	80.76	80.86	79.98	80.13	138,542	-1.12(-1.38%)
Sep 25, 2023	80.82	81.28	80.84	81.25	111,608	+0.23(+0.28%)
Sep 22, 2023	81.56	81.76	80.98	81.02	134,408	-0.35(-0.42%)
Sep 21, 2023	82.17	82.17	81.33	81.37	89,738	-1.39(-1.68%)
Sep 20, 2023	83.85	83.97	82.74	82.76	148,323	-0.80(-0.96%)
Sep 19, 2023	83.54	83.68	83.07	83.56	190,980	-0.29(-0.34%)
Sep 18, 2023	83.58	84.09	83.58	83.85	77,616	-0.08(-0.09%)
Sep 15, 2023	84.80	84.80	83.85	83.93	93,421	-1.17(-1.37%)
Sep 14, 2023	84.88	85.19	84.53	85.09	66,883	+0.76(+0.90%)
Sep 13, 2023	84.19	84.60	84.10	84.33	71,332	+0.14(+0.16%)
Sep 12, 2023	84.50	84.67	84.13	84.19	83,999	-0.69(-0.81%)
Sep 11, 2023	84.84	84.95	84.50	84.89	128,591	+0.56(+0.67%)
Sep 08, 2023	84.25	84.57	84.13	84.32	173,008	+0.06(+0.07%)
Sep 07, 2023	83.87	84.37	83.81	84.26	80,231	-0.17(-0.20%)
Sep 06, 2023	84.77	84.77	83.99	84.43	76,812	-0.42(-0.50%)
Sep 05, 2023	85.06	85.20	84.78	84.86	64,762	-0.31(-0.36%)

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.