KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.14	51.30	50.88	51.26	92,837	-0.03(-0.05%)
Apr 29, 2019	51.29	51.41	51.22	51.29	106,323	+0.04(+0.08%)
Apr 26, 2019	51.03	51.26	50.90	51.25	86,732	+0.15(+0.29%)
Apr 25, 2019	51.18	51.23	50.94	51.10	44,284	+0.02(+0.05%)
Apr 24, 2019	51.14	51.27	51.08	51.08	50,784	-0.06(-0.12%)
Apr 23, 2019	50.82	51.19	50.76	51.14	129,398	+0.36(+0.71%)
Apr 22, 2019	50.59	50.78	50.54	50.78	88,344	+0.06(+0.12%)
Apr 18, 2019	50.74	50.76	50.47	50.72	104,935	+0.13(+0.25%)
Apr 17, 2019	50.95	50.95	50.49	50.59	82,793	-0.18(-0.36%)
Apr 16, 2019	50.94	50.94	50.65	50.77	116,116	+0.01(+0.02%)
Apr 15, 2019	50.84	50.84	50.59	50.76	74,354	-0.03(-0.06%)
Apr 12, 2019	50.67	50.80	50.64	50.79	81,592	+0.41(+0.82%)
Apr 11, 2019	50.46	50.46	50.27	50.38	100,952	+0.03(+0.06%)
Apr 10, 2019	50.21	50.36	50.17	50.35	83,357	+0.23(+0.46%)
Apr 09, 2019	50.17	50.23	50.03	50.12	65,978	-0.26(-0.51%)
Apr 08, 2019	50.32	50.38	50.16	50.38	220,552	+0.01(+0.02%)
Apr 05, 2019	50.29	50.38	50.25	50.37	108,147	+0.20(+0.39%)
Apr 04, 2019	50.10	50.21	49.90	50.17	102,804	+0.07(+0.14%)
Apr 03, 2019	50.13	50.30	49.95	50.10	104,110	+0.20(+0.39%)
Apr 02, 2019	49.89	49.94	49.75	49.90	109,393	+0.05(+0.10%)
Apr 01, 2019	49.62	49.87	49.59	49.85	90,282	+0.60(+1.21%)
Mar 29, 2019	49.19	49.29	49.03	49.25	160,615	+0.33(+0.68%)
Mar 28, 2019	48.83	49.02	48.63	48.92	149,886	+0.21(+0.42%)
Mar 27, 2019	48.96	49.04	48.42	48.72	142,795	-0.26(-0.52%)
Mar 26, 2019	48.94	49.11	48.72	48.97	92,283	+0.36(+0.74%)
Mar 25, 2019	48.49	48.77	48.36	48.61	175,089	+0.01(+0.02%)
Mar 22, 2019	49.30	49.36	48.61	48.61	135,559	-0.92(-1.86%)
Mar 21, 2019	48.82	49.61	48.82	49.53	104,532	+0.49(+0.99%)
Mar 20, 2019	49.10	49.34	48.75	49.04	118,319	-0.09(-0.19%)
Mar 19, 2019	49.31	49.39	48.97	49.13	114,827	+0.02(+0.04%)
Mar 18, 2019	49.06	49.24	48.96	49.11	203,840	+0.05(+0.09%)
Mar 15, 2019	48.90	49.22	48.89	49.07	239,762	+0.21(+0.43%)
Mar 14, 2019	48.84	48.92	48.76	48.86	68,281	-0.02(-0.05%)
Mar 13, 2019	48.71	49.07	48.71	48.88	190,087	+0.33(+0.69%)
Mar 12, 2019	48.45	48.67	48.45	48.55	75,422	+0.18(+0.38%)
Mar 11, 2019	47.80	48.37	47.80	48.36	65,600	+0.72(+1.51%)
Mar 08, 2019	47.37	47.65	47.28	47.64	103,000	-0.13(-0.28%)
Mar 07, 2019	48.11	48.11	47.61	47.78	349,734	-0.39(-0.81%)
Mar 06, 2019	48.49	48.49	48.16	48.17	81,187	-0.33(-0.68%)
Mar 05, 2019	48.54	48.60	48.34	48.50	101,317	-0.03(-0.07%)
Mar 04, 2019	48.89	48.91	48.06	48.53	116,745	-0.17(-0.35%)
Mar 01, 2019	48.72	48.78	48.42	48.70	183,853	+0.32(+0.65%)
Feb 28, 2019	48.50	48.57	48.36	48.39	162,354	-0.20(-0.41%)
Feb 27, 2019	48.46	48.63	48.24	48.59	139,879	+0.01(+0.03%)
Feb 26, 2019	48.52	48.76	48.52	48.57	125,274	-0.04(-0.09%)
Feb 25, 2019	48.84	48.90	48.59	48.62	254,319	+0.03(+0.06%)
Feb 22, 2019	48.36	48.62	48.32	48.59	110,097	+0.38(+0.79%)
Feb 21, 2019	48.24	48.35	48.05	48.21	75,347	-0.13(-0.27%)
Feb 20, 2019	48.26	48.39	48.12	48.34	58,605	+0.09(+0.18%)
Feb 19, 2019	48.09	48.37	48.06	48.25	241,127	+0.07(+0.14%)
Feb 15, 2019	48.06	48.18	47.99	48.18	90,313	+0.44(+0.93%)
Feb 14, 2019	47.63	47.94	47.53	47.74	191,693	-0.09(-0.18%)
Feb 13, 2019	47.81	47.96	47.77	47.83	68,273	+0.16(+0.34%)
Feb 12, 2019	47.41	47.75	47.41	47.67	81,693	+0.59(+1.24%)
Feb 11, 2019	47.13	47.21	46.98	47.08	87,740	+0.06(+0.13%)
Feb 08, 2019	46.66	47.02	46.58	47.02	142,567	+0.11(+0.23%)
Feb 07, 2019	47.03	47.12	46.58	46.91	384,460	-0.41(-0.86%)
Feb 06, 2019	47.40	47.45	47.26	47.32	612,842	-0.12(-0.25%)
Feb 05, 2019	47.26	47.48	47.21	47.44	151,312	+0.22(+0.46%)
Feb 04, 2019	46.84	47.22	46.78	47.22	106,166	+0.36(+0.77%)

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.