KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.35	52.83	51.03	52.78	407,859	-0.23(-0.44%)
Feb 27, 2020	54.40	55.12	53.02	53.02	201,892	-2.50(-4.50%)
Feb 26, 2020	56.09	56.69	55.40	55.51	164,969	-0.36(-0.64%)
Feb 25, 2020	57.83	57.98	55.68	55.87	348,076	-1.61(-2.79%)
Feb 24, 2020	57.57	58.12	57.30	57.48	314,072	-2.06(-3.47%)
Feb 21, 2020	60.00	60.00	59.38	59.54	173,647	-0.70(-1.16%)
Feb 20, 2020	60.36	60.52	59.67	60.24	94,078	-0.19(-0.32%)
Feb 19, 2020	60.34	60.51	60.33	60.43	71,928	+0.35(+0.59%)
Feb 18, 2020	60.03	60.22	59.87	60.08	220,453	-0.06(-0.09%)
Feb 14, 2020	60.08	60.16	59.89	60.14	89,788	+0.18(+0.31%)
Feb 13, 2020	59.74	60.16	59.74	59.95	83,767	-0.07(-0.12%)
Feb 12, 2020	59.93	60.02	59.81	60.02	109,260	+0.35(+0.59%)
Feb 11, 2020	59.93	60.04	59.59	59.67	87,380	+0.03(+0.05%)
Feb 10, 2020	58.99	59.65	58.99	59.65	98,849	+0.60(+1.02%)
Feb 07, 2020	59.22	59.31	58.98	59.05	102,282	-0.29(-0.49%)
Feb 06, 2020	59.36	59.40	59.15	59.34	105,276	+0.21(+0.35%)
Feb 05, 2020	59.21	59.21	58.77	59.13	91,800	+0.52(+0.89%)
Feb 04, 2020	58.41	58.80	58.37	58.61	105,876	+0.85(+1.46%)

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.