KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	75.79	76.96	75.79	76.89	284,872	+1.18(+1.56%)
Mar 30, 2023	75.79	75.82	75.38	75.71	131,441	+0.43(+0.58%)
Mar 29, 2023	75.00	75.33	74.78	75.27	165,748	+1.05(+1.41%)
Mar 28, 2023	74.24	74.28	73.83	74.23	97,652	-0.14(-0.19%)
Mar 27, 2023	74.72	74.93	74.21	74.37	154,681	+0.05(+0.07%)
Mar 24, 2023	73.60	74.34	73.19	74.32	209,772	+0.38(+0.52%)
Mar 23, 2023	74.21	75.04	73.44	73.93	141,059	+0.37(+0.50%)
Mar 22, 2023	74.78	75.58	73.57	73.57	121,289	-1.27(-1.69%)
Mar 21, 2023	74.46	74.93	74.15	74.83	126,888	+1.06(+1.44%)
Mar 20, 2023	73.32	73.98	73.32	73.77	244,592	+0.45(+0.62%)
Mar 17, 2023	73.95	74.12	73.00	73.32	360,075	-0.69(-0.93%)
Mar 16, 2023	72.12	74.08	72.11	74.01	251,990	+1.43(+1.98%)
Mar 15, 2023	71.81	72.57	71.48	72.57	302,778	-0.23(-0.31%)
Mar 14, 2023	72.54	73.14	71.97	72.80	264,342	+1.34(+1.87%)
Mar 13, 2023	70.84	72.41	70.56	71.46	331,209	-0.19(-0.26%)
Mar 10, 2023	72.79	73.05	71.39	71.65	370,267	-1.22(-1.67%)
Mar 09, 2023	74.36	74.72	72.72	72.87	200,173	-1.41(-1.90%)
Mar 08, 2023	74.18	74.46	73.91	74.28	153,776	+0.11(+0.15%)
Mar 07, 2023	75.30	75.33	74.09	74.18	116,227	-1.10(-1.46%)
Mar 06, 2023	75.41	75.89	75.24	75.28	120,521	-0.13(-0.17%)
Mar 03, 2023	74.65	75.42	74.49	75.40	109,421	+1.08(+1.45%)
Mar 02, 2023	73.23	74.43	73.18	74.32	127,528	+0.70(+0.95%)
Mar 01, 2023	73.82	73.92	73.33	73.62	122,054	-0.26(-0.35%)
Feb 28, 2023	74.05	74.47	73.88	73.88	120,329	-0.28(-0.38%)
Feb 27, 2023	74.43	74.76	73.99	74.17	114,305	+0.36(+0.49%)
Feb 24, 2023	73.66	73.94	73.31	73.80	74,990	-0.83(-1.11%)
Feb 23, 2023	74.76	74.91	73.84	74.63	119,169	+0.63(+0.85%)
Feb 22, 2023	74.24	74.46	73.75	74.00	121,992	-0.08(-0.11%)
Feb 21, 2023	74.90	75.05	74.07	74.08	156,506	-1.69(-2.23%)
Feb 17, 2023	75.55	75.78	75.13	75.77	181,126	-0.17(-0.22%)
Feb 16, 2023	76.10	76.85	75.93	75.93	154,210	-1.15(-1.49%)
Feb 15, 2023	76.40	77.09	76.31	77.08	107,024	+0.28(+0.37%)
Feb 14, 2023	76.49	77.19	75.94	76.80	117,641	+0.16(+0.21%)
Feb 13, 2023	75.89	76.71	75.80	76.64	157,126	+0.92(+1.22%)
Feb 10, 2023	75.42	75.82	75.22	75.72	89,984	-0.07(-0.09%)
Feb 09, 2023	77.29	77.29	75.54	75.79	146,633	-0.71(-0.92%)
Feb 08, 2023	76.95	77.29	76.33	76.49	123,030	-0.87(-1.13%)
Feb 07, 2023	76.24	77.59	75.93	77.37	122,278	+1.06(+1.39%)
Feb 06, 2023	76.30	76.61	76.03	76.31	99,700	-0.54(-0.70%)
Feb 03, 2023	76.83	77.64	76.51	76.85	195,559	-0.96(-1.24%)
Feb 02, 2023	77.34	78.15	77.13	77.81	149,793	+1.24(+1.62%)
Feb 01, 2023	75.32	77.07	74.87	76.57	174,986	+1.02(+1.35%)
Jan 31, 2023	74.37	75.55	74.37	75.55	125,709	+1.25(+1.68%)
Jan 30, 2023	74.72	75.14	74.27	74.30	255,417	-0.97(-1.29%)
Jan 27, 2023	74.79	75.73	74.79	75.28	172,996	+0.33(+0.45%)
Jan 26, 2023	74.66	74.99	74.06	74.94	127,971	+0.83(+1.11%)
Jan 25, 2023	73.33	74.20	72.89	74.12	149,010	-0.07(-0.09%)
Jan 24, 2023	73.99	74.34	73.50	74.18	131,836	-0.22(-0.29%)
Jan 23, 2023	73.62	74.73	73.48	74.40	1,065,944	+0.95(+1.30%)
Jan 20, 2023	72.15	73.45	71.94	73.45	696,356	+1.64(+2.28%)
Jan 19, 2023	72.01	72.29	71.65	71.81	752,406	-0.69(-0.95%)
Jan 18, 2023	73.99	74.12	72.50	72.50	346,571	-1.24(-1.68%)
Jan 17, 2023	73.72	74.12	73.61	73.73	339,428	+0.01(+0.01%)
Jan 13, 2023	72.89	73.79	72.81	73.72	318,088	+0.27(+0.36%)
Jan 12, 2023	73.29	73.66	72.51	73.46	267,784	+0.36(+0.50%)
Jan 11, 2023	72.41	73.13	72.41	73.09	706,819	+0.96(+1.33%)
Jan 10, 2023	71.52	72.14	71.50	72.13	149,799	+0.42(+0.59%)
Jan 09, 2023	71.88	72.71	71.66	71.71	376,982	+0.24(+0.33%)
Jan 06, 2023	70.31	71.65	69.87	71.47	267,064	+1.65(+2.36%)
Jan 05, 2023	70.42	70.42	69.73	69.82	200,724	-1.08(-1.52%)
Jan 04, 2023	70.73	71.18	70.26	70.90	156,682	+0.53(+0.75%)

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.