KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.61	46.65	45.84	45.84	105,540	-0.59(-1.26%)
Feb 27, 2018	47.07	47.20	46.42	46.42	56,368	-0.62(-1.31%)
Feb 26, 2018	46.71	47.05	46.64	47.04	91,888	+0.52(+1.11%)
Feb 23, 2018	46.03	46.53	45.93	46.53	101,659	+0.79(+1.72%)
Feb 22, 2018			45.64	45.74	78,232	+0.02(+0.04%)
Feb 21, 2018	46.03	46.46	45.72	45.72	87,522	-0.24(-0.53%)
Feb 20, 2018	46.03	46.22	45.83	45.96	71,936	-0.19(-0.42%)
Feb 16, 2018		46.15	46.15	46.15	0	-0.01(-0.03%)
Feb 15, 2018	45.91	46.17	45.58	46.17	88,847	+0.58(+1.27%)
Feb 14, 2018	44.65	45.62	44.65	45.59	48,879	+0.68(+1.51%)
Feb 13, 2018	44.57	44.99	44.54	44.91	74,964	+0.07(+0.16%)
Feb 12, 2018	44.62	45.05	44.40	44.84	107,188	+0.53(+1.20%)
Feb 09, 2018	44.18	44.60	42.83	44.31	294,206	+0.73(+1.67%)
Feb 08, 2018	45.39	45.39	43.58	43.58	110,925	-1.75(-3.85%)
Feb 07, 2018	45.51	46.09	45.33	45.33	159,378	-0.29(-0.63%)
Feb 06, 2018	44.24	45.67	43.76	45.61	284,161	+0.12(+0.27%)
Feb 05, 2018	46.37	46.72	44.85	45.49	235,991	-1.21(-2.59%)
Feb 02, 2018	47.38	47.38	46.67	46.70	1,145,814	-1.00(-2.09%)
Feb 01, 2018	47.53	47.94	47.53	47.70	199,672	-0.00(-0.01%)
Jan 31, 2018	47.90	47.90	47.48	47.70	72,216	-0.02(-0.04%)
Jan 30, 2018	47.95	48.01	47.72	47.72	278,601	-0.53(-1.10%)
Jan 29, 2018	48.54	48.63	48.25	48.25	173,283	-0.33(-0.68%)
Jan 26, 2018	48.16	48.58	48.16	48.58	83,724	+0.64(+1.34%)
Jan 25, 2018	48.14	48.14	47.83	47.94	117,912	+0.02(+0.04%)
Jan 24, 2018	48.13	48.24	47.76	47.92	103,584	-0.08(-0.16%)
Jan 23, 2018	47.85	48.03	47.85	48.00	121,975	+0.22(+0.45%)
Jan 22, 2018	47.36	47.80	47.36	47.79	132,376	+0.45(+0.95%)
Jan 19, 2018	47.19	47.34	47.14	47.34	59,693	+0.27(+0.58%)
Jan 18, 2018	47.17	47.19	47.02	47.06	86,199	-0.11(-0.24%)
Jan 17, 2018	46.88	47.25	46.80	47.18	149,686	+0.50(+1.08%)
Jan 16, 2018	47.16	47.18	46.58	46.67	245,312	-0.18(-0.38%)
Jan 12, 2018		46.85	46.85	46.85	0	+0.31(+0.67%)
Jan 11, 2018	46.37	46.54	46.31	46.54	55,515	+0.26(+0.56%)
Jan 10, 2018		46.28	46.13	46.28	102,407	-0.11(-0.25%)
Jan 09, 2018	46.43	46.51	46.34	46.39	114,422	+0.05(+0.10%)
Jan 08, 2018	46.20	46.35	46.16	46.35	94,263	+0.17(+0.38%)
Jan 05, 2018	46.03	46.17	45.98	46.17	90,914	+0.27(+0.59%)
Jan 04, 2018	45.81	45.95	45.81	45.90	73,281	+0.24(+0.52%)
Jan 03, 2018	45.44	45.70	45.38	45.66	103,545	+0.30(+0.66%)
Jan 02, 2018	45.22	45.37	45.11	45.37	181,639	+0.36(+0.80%)
Dec 29, 2017		45.00	45.00	45.00	0	-0.16(-0.34%)
Dec 28, 2017	45.16	45.17	45.10	45.16	180,620	+0.05(+0.12%)
Dec 27, 2017	45.11	45.17	45.03	45.11	162,131	+0.07(+0.15%)
Dec 26, 2017	45.04	45.10	45.02	45.04	54,469	-0.03(-0.06%)
Dec 22, 2017	45.20	45.20	45.00	45.07	132,149	-0.02(-0.05%)
Dec 21, 2017	45.22	45.22	45.08	45.09	149,582	-0.01(-0.02%)
Dec 20, 2017	45.30	45.30	45.03	45.10	95,804	-0.02(-0.05%)
Dec 19, 2017	45.31	45.31	45.09	45.12	69,031	-0.09(-0.20%)
Dec 18, 2017	45.13	45.27	45.13	45.21	167,878	+0.28(+0.62%)
Dec 15, 2017	44.69	45.01	44.64	44.93	115,573	+0.38(+0.86%)
Dec 14, 2017	44.84	44.84	44.55	44.55	103,566	-0.21(-0.46%)
Dec 13, 2017	44.77	44.86	44.73	44.76	217,628	+0.05(+0.12%)
Dec 12, 2017	44.74	44.80	44.67	44.70	88,030	+0.00(+0.01%)
Dec 11, 2017	44.64	44.70	44.59	44.70	93,462	+0.14(+0.31%)
Dec 08, 2017	44.45	44.56	44.45	44.56	121,204	+0.28(+0.64%)
Dec 07, 2017	44.11	44.34	44.11	44.28	75,334	+0.19(+0.43%)
Dec 06, 2017	44.02	44.19	44.02	44.09	128,210	+0.01(+0.02%)
Dec 05, 2017	44.28	44.44	44.08	44.08	68,949	-0.21(-0.48%)
Dec 04, 2017	44.73	44.73	44.26	44.29	150,238	-0.11(-0.25%)

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.