KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	69.92	70.73	69.21	70.05	256,825	-0.68(-0.96%)
Jun 29, 2022	70.77	70.97	70.28	70.73	303,216	-0.05(-0.07%)
Jun 28, 2022	72.67	73.22	70.76	70.78	152,562	-1.73(-2.39%)
Jun 27, 2022	73.07	73.09	72.28	72.52	274,135	-0.35(-0.48%)
Jun 24, 2022	71.13	72.92	71.13	72.87	362,108	+2.31(+3.27%)
Jun 23, 2022	70.27	70.60	69.62	70.56	311,969	+0.72(+1.03%)
Jun 22, 2022	69.10	70.59	69.10	69.84	311,980	-0.04(-0.06%)
Jun 21, 2022	69.15	70.15	69.15	69.88	687,050	+1.73(+2.54%)
Jun 17, 2022	67.82	68.66	67.41	68.14	340,128	+0.33(+0.49%)
Jun 16, 2022	68.56	68.59	67.32	67.81	458,468	-2.34(-3.33%)
Jun 15, 2022	69.74	71.01	68.88	70.15	258,634	+1.14(+1.65%)
Jun 14, 2022	69.54	69.69	68.47	69.01	359,781	-0.17(-0.24%)
Jun 13, 2022	70.06	70.36	68.85	69.17	791,740	-2.75(-3.82%)
Jun 10, 2022	72.96	72.99	71.89	71.92	670,237	-2.24(-3.02%)
Jun 09, 2022	75.43	75.98	74.15	74.16	286,389	-1.57(-2.07%)
Jun 08, 2022	76.30	76.55	75.62	75.73	111,022	-0.87(-1.13%)
Jun 07, 2022	75.26	76.66	75.17	76.59	328,747	+0.70(+0.92%)
Jun 06, 2022	76.55	76.90	75.71	75.89	495,876	+0.18(+0.24%)
Jun 03, 2022	76.00	76.39	75.52	75.71	245,646	-1.29(-1.68%)
Jun 02, 2022	75.16	77.04	75.01	77.00	179,416	+1.67(+2.22%)
Jun 01, 2022	76.34	76.55	74.81	75.33	295,382	-0.59(-0.78%)
May 31, 2022	76.20	76.57	75.37	75.92	714,204	-0.59(-0.77%)
May 27, 2022	75.10	76.52	75.10	76.52	350,966	+1.98(+2.66%)
May 26, 2022	73.29	74.83	73.29	74.53	302,661	+1.50(+2.05%)
May 25, 2022	71.96	73.41	71.96	73.04	235,298	+0.85(+1.17%)
May 24, 2022	72.12	72.46	71.06	72.19	238,509	-0.76(-1.04%)
May 23, 2022	72.29	73.12	71.84	72.95	224,469	+1.21(+1.68%)
May 20, 2022	72.59	72.60	70.06	71.74	381,561	-0.13(-0.18%)
May 19, 2022	71.72	72.70	71.41	71.87	527,390	-0.41(-0.56%)
May 18, 2022	74.45	74.51	72.03	72.28	2,701,934	-3.07(-4.08%)
May 17, 2022	75.09	75.40	74.32	75.35	243,084	+1.52(+2.05%)
May 16, 2022	74.02	74.56	73.42	73.83	265,911	-0.49(-0.65%)
May 13, 2022	73.40	74.63	73.20	74.32	174,470	+1.81(+2.49%)
May 12, 2022	71.97	73.11	71.17	72.51	259,002	-0.05(-0.07%)
May 11, 2022	73.48	74.59	72.38	72.56	296,428	-1.19(-1.61%)
May 10, 2022	74.81	75.05	73.02	73.75	410,289	+0.18(+0.25%)
May 09, 2022	74.78	74.95	73.26	73.56	640,373	-2.42(-3.19%)
May 06, 2022	76.13	76.66	74.97	75.98	346,140	-0.65(-0.85%)
May 05, 2022	78.73	78.78	75.84	76.63	252,389	-2.95(-3.71%)
May 04, 2022	77.40	79.75	76.62	79.59	266,512	+2.32(+3.01%)
May 03, 2022	77.08	77.73	76.86	77.26	188,878	+0.17(+0.21%)
May 02, 2022	76.42	77.26	75.36	77.10	425,553	+0.68(+0.89%)
Apr 29, 2022	78.53	79.01	76.34	76.42	379,378	-2.67(-3.38%)
Apr 28, 2022	78.12	79.49	77.21	79.09	216,004	+1.72(+2.22%)
Apr 27, 2022	77.28	78.41	76.97	77.37	263,694	+0.44(+0.57%)
Apr 26, 2022	78.92	78.93	76.89	76.93	470,188	-2.50(-3.14%)
Apr 25, 2022	78.32	79.43	77.71	79.43	591,789	+0.76(+0.96%)
Apr 22, 2022	80.81	80.81	78.60	78.67	177,599	-2.29(-2.83%)
Apr 21, 2022	82.91	83.38	80.76	80.97	197,215	-1.13(-1.37%)
Apr 20, 2022	82.39	82.64	81.97	82.09	178,243	+0.16(+0.19%)
Apr 19, 2022	80.41	82.08	80.41	81.94	194,076	+1.49(+1.85%)
Apr 18, 2022	80.40	80.84	80.05	80.45	796,365	-0.10(-0.12%)
Apr 14, 2022	81.61	81.90	80.55	80.55	165,113	-1.06(-1.30%)
Apr 13, 2022	80.67	81.77	80.58	81.61	105,248	+0.97(+1.21%)
Apr 12, 2022	81.87	82.14	80.32	80.64	161,090	-0.55(-0.68%)
Apr 11, 2022	81.99	82.01	81.06	81.19	141,634	-1.53(-1.84%)
Apr 08, 2022	82.91	83.27	82.45	82.72	227,239	-0.42(-0.50%)
Apr 07, 2022	82.61	83.48	82.14	83.14	210,788	+0.42(+0.51%)
Apr 06, 2022	83.11	83.24	82.13	82.72	254,562	-1.21(-1.44%)
Apr 05, 2022	84.83	85.19	83.75	83.92	209,224	-1.24(-1.46%)
Apr 04, 2022	84.48	85.17	84.27	85.17	159,680	+0.79(+0.93%)

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.