KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.79	34.81	34.57	34.74	27,927	+0.05(+0.15%)
May 27, 2016	34.54	34.68	34.68	34.68	67,133	+0.19(+0.54%)
May 26, 2016	34.49	34.57	34.49	34.49	30,006	-0.06(-0.17%)
May 25, 2016	34.54	34.61	34.49	34.55	40,801	+0.25(+0.73%)
May 24, 2016	34.07	34.35	34.05	34.30	430,989	+0.46(+1.37%)
May 23, 2016	33.81	33.99	33.81	33.84	28,677	-0.05(-0.15%)
May 20, 2016	33.76	34.03	33.76	33.89	53,156	+0.20(+0.58%)
May 19, 2016	33.69	33.76	33.45	33.69	354,191	-0.11(-0.32%)
May 18, 2016	33.81	34.06	33.57	33.80	48,244	-0.01(-0.04%)
May 17, 2016	34.27	34.27	33.79	33.81	246,686	-0.39(-1.14%)
May 16, 2016	33.97	34.26	33.90	34.20	113,650	+0.35(+1.03%)
May 13, 2016	34.09	34.15	33.79	33.85	300,941	-0.24(-0.69%)
May 12, 2016	34.18	34.23	33.97	34.09	24,215	-0.01(-0.03%)
May 11, 2016	34.44	34.44	34.10	34.10	27,766	-0.36(-1.04%)
May 10, 2016	34.27	34.46	34.26	34.45	46,684	+0.43(+1.27%)
May 09, 2016	33.94	34.14	33.94	34.02	18,924	-0.00(-0.01%)
May 06, 2016	33.73	34.11	33.73	34.02	55,308	+0.15(+0.44%)
May 05, 2016	34.01	34.06	33.81	33.88	35,430	+0.02(+0.07%)
May 04, 2016	33.95	34.02	33.79	33.85	33,009	-0.18(-0.53%)
May 03, 2016	34.15	34.15	33.92	34.03	48,689	-0.41(-1.19%)
May 02, 2016	34.28	34.47	34.14	34.44	72,546	+0.24(+0.71%)
Apr 29, 2016	34.25	34.27	33.96	34.20	20,249	-0.14(-0.40%)
Apr 28, 2016	34.62	34.85	34.34	34.34	59,941	-0.46(-1.34%)
Apr 27, 2016	34.74	34.93	34.57	34.81	45,306	+0.02(+0.05%)
Apr 26, 2016	34.89	34.89	34.61	34.79	48,313	+0.10(+0.28%)
Apr 25, 2016	34.63	34.70	34.53	34.69	152,603	+0.06(+0.17%)
Apr 22, 2016	34.74	34.79	34.60	34.63	38,507	-0.22(-0.63%)
Apr 21, 2016	35.01	35.02	34.80	34.85	31,852	-0.05(-0.15%)
Apr 20, 2016	35.03	35.16	34.90	34.91	11,524	-0.12(-0.33%)
Apr 19, 2016	35.20	35.20	34.90	35.02	50,146	+0.04(+0.13%)
Apr 18, 2016	34.66	35.01	34.66	34.98	51,052	+0.27(+0.79%)
Apr 15, 2016	34.75	34.75	34.64	34.70	32,360	+0.02(+0.05%)
Apr 14, 2016	34.70	34.78	34.63	34.69	17,853	-0.01(-0.03%)
Apr 13, 2016	34.53	34.76	34.53	34.70	25,161	+0.36(+1.05%)
Apr 12, 2016	34.10	34.40	34.10	34.33	14,648	+0.24(+0.69%)
Apr 11, 2016	34.43	34.44	34.04	34.10	84,751	-0.10(-0.29%)
Apr 08, 2016	34.41	34.41	34.12	34.19	75,704	+0.14(+0.42%)
Apr 07, 2016	34.36	34.36	33.90	34.05	27,005	-0.44(-1.27%)
Apr 06, 2016	34.15	34.50	34.05	34.49	82,312	+0.41(+1.21%)
Apr 05, 2016	34.12	34.26	34.05	34.08	27,893	-0.33(-0.95%)
Apr 04, 2016	34.53	34.53	34.34	34.40	37,035	-0.13(-0.36%)
Apr 01, 2016	33.98	34.53	33.98	34.53	117,349	+0.32(+0.94%)
Mar 31, 2016	34.39	34.42	34.20	34.21	36,845	-0.10(-0.30%)
Mar 30, 2016	34.31	34.43	34.22	34.31	36,775	+0.21(+0.63%)
Mar 29, 2016	33.77	34.19	33.68	34.10	44,641	+0.32(+0.96%)
Mar 28, 2016	33.85	33.90	33.69	33.77	17,770	-0.02(-0.05%)
Mar 24, 2016	33.71	33.79	33.79	33.79	22,825	+0.01(+0.04%)
Mar 23, 2016	33.98	34.07	33.70	33.77	23,022	-0.23(-0.69%)
Mar 22, 2016	33.92	34.13	33.85	34.01	34,308	+0.03(+0.09%)
Mar 21, 2016	33.95	34.10	33.90	33.98	112,972	-0.04(-0.13%)
Mar 18, 2016	34.01	34.04	33.87	34.02	42,678	+0.14(+0.41%)
Mar 17, 2016	33.60	33.96	33.60	33.88	63,247	+0.31(+0.93%)
Mar 16, 2016	33.32	33.63	33.23	33.57	50,159	+0.24(+0.72%)
Mar 15, 2016	33.22	33.33	33.13	33.33	27,075	-0.12(-0.36%)
Mar 14, 2016	33.49	33.49	33.31	33.45	48,745	+0.01(+0.03%)
Mar 11, 2016	33.21	33.45	33.17	33.44	80,158	+0.64(+1.94%)
Mar 10, 2016	33.02	33.20	32.56	32.80	103,853	-0.08(-0.26%)
Mar 09, 2016	32.88	32.96	32.74	32.89	74,647	+0.15(+0.46%)
Mar 08, 2016	32.95	33.03	32.73	32.74	87,086	-0.37(-1.13%)
Mar 07, 2016	32.87	33.16	32.87	33.11	114,637	+0.14(+0.43%)
Mar 04, 2016	32.87	33.15	32.78	32.97	27,122	+0.04(+0.12%)
Mar 03, 2016	32.75	32.94	32.66	32.93	56,171	+0.14(+0.42%)
Mar 02, 2016	32.59	32.79	32.51	32.79	75,654	+0.20(+0.61%)

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.