KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	90.23	90.41	90.02	90.08	232,106	-0.17(-0.19%)
Dec 30, 2021	90.66	90.84	90.19	90.25	269,631	-0.38(-0.42%)
Dec 29, 2021	90.52	90.81	90.31	90.63	210,710	+0.18(+0.20%)
Dec 28, 2021	90.78	90.80	90.26	90.45	330,727	-0.17(-0.19%)
Dec 27, 2021	89.56	90.62	89.51	90.62	372,631	+1.37(+1.53%)
Dec 23, 2021	88.90	89.53	88.80	89.26	260,085	+0.64(+0.72%)
Dec 22, 2021	87.50	88.62	87.47	88.62	305,124	+1.14(+1.31%)
Dec 21, 2021	86.56	87.56	86.17	87.47	217,769	+1.59(+1.85%)
Dec 20, 2021	85.89	85.93	85.19	85.88	273,447	-1.04(-1.19%)
Dec 17, 2021	87.21	87.79	86.57	86.92	271,395	-0.89(-1.02%)
Dec 16, 2021	89.12	89.20	87.46	87.81	374,685	-0.83(-0.94%)
Dec 15, 2021	87.33	88.74	86.88	88.65	213,634	+1.43(+1.63%)
Dec 14, 2021	87.33	87.64	86.57	87.22	320,453	-0.88(-1.00%)
Dec 13, 2021	88.97	88.97	88.08	88.10	201,953	-0.99(-1.11%)
Dec 10, 2021	88.95	89.12	88.38	89.09	160,377	+0.83(+0.94%)
Dec 09, 2021	88.91	88.91	88.22	88.26	152,050	-0.86(-0.97%)
Dec 08, 2021	89.02	89.16	88.53	89.12	262,218	+0.20(+0.23%)
Dec 07, 2021	88.23	89.07	88.02	88.92	338,216	+1.90(+2.19%)
Dec 06, 2021	86.45	87.31	85.77	87.01	446,260	+0.98(+1.13%)
Dec 03, 2021	87.47	87.55	85.22	86.04	383,766	-0.99(-1.13%)
Dec 02, 2021	85.75	87.43	85.75	87.02	220,031	+1.50(+1.75%)
Dec 01, 2021	87.74	88.28	85.53	85.53	237,712	-1.06(-1.23%)
Nov 30, 2021	88.14	88.31	86.51	86.59	212,537	-1.96(-2.22%)
Nov 29, 2021	88.22	88.86	87.88	88.55	163,401	+1.39(+1.60%)
Nov 26, 2021	87.96	88.25	86.99	87.16	175,454	-2.19(-2.46%)
Nov 24, 2021	88.68	89.41	88.37	89.35	208,008	+0.24(+0.27%)
Nov 23, 2021	89.10	89.47	88.38	89.11	150,975	-0.10(-0.11%)
Nov 22, 2021	89.98	90.48	89.19	89.21	227,727	-0.39(-0.43%)
Nov 19, 2021	89.82	89.89	89.50	89.59	131,052	-0.02(-0.02%)
Nov 18, 2021	89.85	89.68	89.24	89.61	135,385	+0.17(+0.19%)
Nov 17, 2021	89.86	89.87	89.36	89.44	155,581	-0.50(-0.56%)
Nov 16, 2021	89.29	90.14	89.29	89.94	103,910	+0.66(+0.74%)
Nov 15, 2021	89.61	89.62	88.98	89.29	119,260	-0.09(-0.10%)
Nov 12, 2021	89.02	89.51	88.84	89.37	99,884	+0.60(+0.68%)
Nov 11, 2021	89.26	89.26	88.77	88.77	188,677	-0.01(-0.01%)
Nov 10, 2021	89.10			88.78	252,130	-0.70(-0.78%)
Nov 09, 2021	90.36	90.36	89.21	89.48	144,751	-0.70(-0.77%)
Nov 08, 2021	90.21	90.26	89.99	90.17	91,559	+0.15(+0.17%)
Nov 05, 2021	90.26	90.48	89.69	90.02	374,130	+0.23(+0.26%)
Nov 04, 2021	89.37	89.79	89.19	89.79	379,470	+0.69(+0.77%)
Nov 03, 2021	88.57	89.12	88.28	89.10	158,426	+0.53(+0.60%)
Nov 02, 2021	88.14	88.60	88.14	88.57	79,698	+0.46(+0.53%)
Nov 01, 2021	88.22	87.98	87.74	88.11	219,829	+0.21(+0.24%)
Oct 29, 2021	87.17	87.95	87.17	87.89	116,932	+0.54(+0.62%)
Oct 28, 2021	86.92	87.37	86.92	87.35	392,216	+0.80(+0.93%)
Oct 27, 2021	86.80	87.20	86.55	86.55	184,173	-0.07(-0.08%)
Oct 26, 2021	86.85			86.62	169,580	+0.19(+0.22%)
Oct 25, 2021	86.13	86.53	85.79	86.42	92,843	+0.64(+0.74%)
Oct 22, 2021	85.69	85.99	85.33	85.79	128,944	+0.02(+0.02%)
Oct 21, 2021	85.37	85.80	85.24	85.77	210,916	+0.39(+0.45%)
Oct 20, 2021	85.32	85.54	85.27	85.38	87,707	+0.11(+0.12%)
Oct 19, 2021	85.04	85.31	84.92	85.27	178,389	+0.53(+0.63%)
Oct 18, 2021	84.22	84.80	84.09	84.74	143,541	+0.21(+0.25%)
Oct 15, 2021	84.46	84.58	84.28	84.53	137,004	+0.56(+0.67%)
Oct 14, 2021	83.16	83.98	83.16	83.97	141,558	+1.57(+1.90%)
Oct 13, 2021	82.28	82.49	81.82	82.40	121,534	+0.40(+0.48%)
Oct 12, 2021	82.40	82.47	81.84	82.01	236,475	-0.11(-0.13%)
Oct 11, 2021	82.49	83.04	82.09	82.11	197,580	-0.43(-0.52%)
Oct 08, 2021	82.91	82.91	82.40	82.54	130,008	-0.16(-0.20%)
Oct 07, 2021	82.57	83.18	82.51	82.70	254,592	+0.78(+0.96%)
Oct 06, 2021	80.78	81.93	80.51	81.92	91,933	+0.42(+0.51%)
Oct 05, 2021	80.97	81.92	80.84	81.50	170,567	+0.89(+1.10%)
Oct 04, 2021	81.50	81.60	80.14	80.61	149,437	-1.02(-1.26%)

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.