KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	40.68	40.76	40.54	40.62	99,473	+0.14(+0.35%)
Jun 29, 2017	40.85	40.85	40.30	40.47	36,530	-0.49(-1.19%)
Jun 28, 2017	40.70	40.98	40.70	40.96	136,976	+0.35(+0.87%)
Jun 27, 2017	40.92	40.95	40.59	40.61	88,119	-0.35(-0.85%)
Jun 26, 2017	41.09	41.19	40.95	40.95	49,641	-0.05(-0.12%)
Jun 23, 2017	40.93	41.03	40.83	41.00	120,974	+0.12(+0.30%)
Jun 22, 2017	40.86	40.96	40.81	40.88	125,092	+0.10(+0.23%)
Jun 21, 2017	40.86	40.88	40.72	40.78	42,151	+0.03(+0.07%)
Jun 20, 2017	40.99	41.00	40.75	40.76	57,937	-0.31(-0.76%)
Jun 19, 2017	40.90	41.10	40.90	41.07	64,585	+0.34(+0.82%)
Jun 16, 2017	40.77	40.77	40.58	40.74	29,651	+0.01(+0.03%)
Jun 15, 2017	40.55	40.74	40.48	40.72	72,594	-0.10(-0.24%)
Jun 14, 2017	40.94	40.94	40.65	40.82	31,729	-0.05(-0.12%)
Jun 13, 2017	40.86	40.87	40.73	40.87	43,269	+0.19(+0.47%)
Jun 12, 2017	40.58	40.68	40.47	40.68	38,127	+0.04(+0.10%)
Jun 09, 2017	40.78	40.95	40.53	40.64	39,742	-0.14(-0.33%)
Jun 08, 2017	40.81	40.81	40.67	40.78	45,609	+0.04(+0.10%)
Jun 07, 2017	40.81	40.81	40.65	40.74	45,938	+0.03(+0.07%)
Jun 06, 2017	40.75	40.84	40.69	40.71	59,444	-0.17(-0.41%)
Jun 05, 2017	40.85	40.92	40.84	40.88	168,130	-0.03(-0.07%)
Jun 02, 2017	40.75	40.94	40.72	40.90	47,153	+0.17(+0.41%)
Jun 01, 2017	40.51	40.74	40.49	40.74	55,520	+0.29(+0.73%)
May 31, 2017	40.51	40.51	40.33	40.44	37,360	+0.00(+0.00%)
May 30, 2017	40.34	40.45	40.34	40.44	86,649	+0.04(+0.09%)
May 26, 2017	40.37	40.44	40.36	40.40	35,858	+0.03(+0.08%)
May 25, 2017	40.26	40.41	40.26	40.37	36,100	+0.20(+0.50%)
May 24, 2017	40.13	40.17	40.03	40.17	78,814	+0.13(+0.32%)
May 23, 2017	40.06	40.06	39.96	40.05	64,428	+0.11(+0.27%)
May 22, 2017	39.78	40.00	39.78	39.94	76,986	+0.20(+0.51%)
May 19, 2017	39.63	39.87	39.63	39.73	62,895	+0.25(+0.63%)
May 18, 2017	39.42	39.64	39.33	39.48	93,014	+0.02(+0.05%)
May 17, 2017	39.84	39.89	39.42	39.47	154,488	-0.63(-1.58%)
May 16, 2017	40.15	40.15	39.98	40.10	66,714	+0.05(+0.14%)
May 15, 2017	39.87	40.07	39.87	40.05	34,947	+0.24(+0.60%)
May 12, 2017	39.92	39.92	39.81	39.81	35,309	-0.14(-0.35%)
May 11, 2017	40.01	40.01	39.78	39.95	65,055	-0.11(-0.28%)
May 10, 2017	40.02	40.10	39.97	40.06	54,174	+0.03(+0.08%)
May 09, 2017	40.10	40.10	39.96	40.03	89,979	-0.01(-0.02%)
May 08, 2017	40.05	40.05	39.96	40.04	19,154	-0.07(-0.18%)
May 05, 2017	40.01	40.11	39.95	40.11	55,118	+0.15(+0.37%)
May 04, 2017	39.91	39.96	39.82	39.96	150,976	+0.03(+0.07%)
May 03, 2017	39.94	39.95	39.79	39.93	41,780	-0.01(-0.03%)
May 02, 2017	40.05	40.05	39.91	39.95	54,505	-0.06(-0.16%)
May 01, 2017	39.99	40.06	39.91	40.01	44,802	+0.09(+0.22%)
Apr 28, 2017	40.09	40.09	39.89	39.92	28,402	-0.05(-0.11%)
Apr 27, 2017	39.95	40.01	39.89	39.97	61,232	+0.06(+0.15%)
Apr 26, 2017	39.94	40.10	39.90	39.91	147,769	-0.05(-0.11%)
Apr 25, 2017	39.79	40.00	39.72	39.96	61,629	+0.33(+0.84%)
Apr 24, 2017	39.63	39.71	39.58	39.62	42,146	+0.37(+0.94%)
Apr 21, 2017	39.31	39.33	39.23	39.26	36,524	-0.10(-0.24%)
Apr 20, 2017	39.16	39.42	39.16	39.35	35,730	+0.31(+0.79%)
Apr 19, 2017	39.20	39.25	39.02	39.04	35,167	-0.09(-0.22%)
Apr 18, 2017	39.05	39.18	39.02	39.13	37,691	-0.07(-0.18%)
Apr 17, 2017	38.95	39.20	38.91	39.20	42,455	+0.36(+0.93%)
Apr 13, 2017	39.06	39.16	38.84	38.84	85,197	-0.25(-0.64%)
Apr 12, 2017	39.22	39.22	39.05	39.09	44,590	-0.15(-0.39%)
Apr 11, 2017	39.18	39.25	38.98	39.24	40,013	-0.02(-0.05%)
Apr 10, 2017	39.26	39.39	39.21	39.26	45,845	+0.06(+0.15%)
Apr 07, 2017	39.23	39.31	39.15	39.20	27,772	-0.05(-0.12%)
Apr 06, 2017	39.16	39.33	39.15	39.25	108,754	+0.13(+0.34%)
Apr 05, 2017	39.39	39.53	39.08	39.12	50,702	-0.15(-0.37%)
Apr 04, 2017	39.17	39.26	39.11	39.26	53,693	+0.02(+0.06%)

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.