KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.91	78.03	77.78	77.78	86,116	+0.24(+0.31%)
May 27, 2021	77.88	77.88	77.54	77.54	250,052	-0.12(-0.15%)
May 26, 2021	77.59	77.70	77.41	77.66	731,932	+0.22(+0.29%)
May 25, 2021	77.77	77.77	77.30	77.44	122,857	-0.06(-0.07%)
May 24, 2021	77.13	77.73	77.09	77.50	92,968	+0.83(+1.08%)
May 21, 2021	77.11	77.25	76.62	76.67	117,660	+0.04(+0.05%)
May 20, 2021	76.02	76.88	75.99	76.63	94,185	+0.88(+1.16%)
May 19, 2021	75.01	75.77	74.75	75.75	274,362	-0.19(-0.25%)
May 18, 2021	76.61	76.63	75.94	75.95	67,797	-0.62(-0.80%)
May 17, 2021	76.65	76.65	76.25	76.56	67,109	-0.31(-0.40%)
May 14, 2021	76.38	77.04	76.33	76.87	132,479	+1.09(+1.43%)
May 13, 2021	75.14	76.11	75.14	75.78	98,646	+0.91(+1.22%)
May 12, 2021	76.08	76.24	74.71	74.87	230,453	-1.75(-2.28%)
May 11, 2021	76.45	76.78	75.97	76.62	143,016	-0.75(-0.97%)
May 10, 2021	78.29	78.29	77.36	77.37	99,452	-0.80(-1.02%)
May 07, 2021	77.73	78.25	77.73	78.17	165,448	+0.72(+0.93%)
May 06, 2021	77.02	77.51	76.57	77.45	84,602	+0.45(+0.59%)
May 05, 2021	77.29	77.30	76.80	77.00	126,374	+0.10(+0.13%)
May 04, 2021	77.01	77.01	76.24	76.90	104,295	-0.46(-0.60%)

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.