KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	96.91	97.27	96.40	97.07	88,114	+0.69(+0.71%)
Feb 28, 2024	96.27	96.57	96.13	96.38	69,175	-0.21(-0.22%)
Feb 27, 2024	96.71	96.71	96.19	96.59	107,467	+0.10(+0.10%)
Feb 26, 2024	96.91	97.04	96.47	96.49	79,044	-0.42(-0.43%)
Feb 23, 2024	97.20	97.45	96.81	96.91	94,512	+0.13(+0.13%)
Feb 22, 2024	95.91	96.93	95.83	96.78	70,765	+2.30(+2.43%)
Feb 21, 2024	94.01	94.48	93.77	94.48	93,080	+0.05(+0.05%)
Feb 20, 2024	94.61	94.75	93.90	94.43	114,624	-0.64(-0.67%)
Feb 16, 2024	95.71	95.81	95.02	95.06	122,571	-0.56(-0.58%)
Feb 15, 2024	95.26	95.69	95.19	95.62	104,694	+0.29(+0.30%)
Feb 14, 2024	94.92	95.35	94.44	95.33	97,030	+1.02(+1.08%)
Feb 13, 2024	94.22	94.68	93.66	94.32	151,075	-1.40(-1.47%)
Feb 12, 2024	95.83	96.38	95.67	95.72	154,961	-0.22(-0.23%)
Feb 09, 2024	95.29	95.96	95.24	95.94	99,726	+0.81(+0.85%)
Feb 08, 2024	94.97	95.14	94.85	95.13	75,554	+0.25(+0.26%)
Feb 07, 2024	94.55	95.02	94.29	94.89	94,370	+0.81(+0.86%)
Feb 06, 2024	94.11	94.15	93.67	94.08	133,072	+0.18(+0.19%)
Feb 05, 2024	94.15	94.25	93.45	93.90	94,315	-0.36(-0.38%)
Feb 02, 2024	93.37	94.51	93.31	94.26	199,465	+0.60(+0.64%)

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.