KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	59.04	59.04	58.00	58.95	106,454	+0.10(+0.16%)
Jul 30, 2020	58.48	58.91	58.05	58.85	224,199	-0.17(-0.29%)
Jul 29, 2020	58.48	59.14	58.48	59.02	124,634	+0.70(+1.19%)
Jul 28, 2020	58.72	58.80	58.26	58.33	193,388	-0.47(-0.79%)
Jul 27, 2020	58.43	58.85	58.43	58.79	127,208	+0.52(+0.89%)
Jul 24, 2020	58.26	58.44	58.06	58.27	100,365	-0.46(-0.79%)
Jul 23, 2020	59.43	59.59	58.59	58.74	70,810	-0.75(-1.26%)
Jul 22, 2020	59.02	59.52	59.02	59.48	69,642	+0.43(+0.73%)
Jul 21, 2020	59.53	59.53	58.96	59.05	142,357	-0.07(-0.12%)
Jul 20, 2020	58.43	59.16	58.21	59.12	73,432	+0.67(+1.14%)
Jul 17, 2020	58.47	58.60	58.06	58.45	94,906	+0.31(+0.53%)
Jul 16, 2020	58.06	58.23	57.93	58.14	69,626	-0.30(-0.51%)
Jul 15, 2020	58.53	58.59	57.98	58.44	124,856	+0.54(+0.93%)
Jul 14, 2020	56.85	57.93	56.63	57.90	102,996	+0.81(+1.43%)
Jul 13, 2020	58.19	58.58	57.04	57.09	163,854	-0.70(-1.21%)
Jul 10, 2020	57.28	57.82	57.11	57.79	89,867	+0.50(+0.87%)
Jul 09, 2020	57.73	57.74	56.70	57.29	89,455	-0.31(-0.55%)
Jul 08, 2020	57.32	57.61	57.00	57.60	77,995	+0.45(+0.79%)
Jul 07, 2020	57.45	57.95	57.15	57.15	76,189	-0.60(-1.05%)
Jul 06, 2020	57.66	57.81	57.48	57.76	95,183	+0.82(+1.44%)
Jul 02, 2020	57.18	57.44	56.83	56.94	111,914	+0.37(+0.66%)
Jul 01, 2020	56.39	56.76	56.33	56.57	107,185	+0.36(+0.64%)
Jun 30, 2020	55.29	56.41	55.24	56.21	159,650	+0.92(+1.66%)
Jun 29, 2020	54.69	55.29	54.26	55.29	180,821	+0.76(+1.40%)
Jun 26, 2020	55.62	55.62	54.40	54.53	175,744	-1.30(-2.32%)
Jun 25, 2020	55.07	55.85	54.75	55.82	103,905	+0.63(+1.15%)
Jun 24, 2020	56.26	56.36	54.95	55.19	110,122	-1.45(-2.56%)
Jun 23, 2020	56.91	57.11	56.59	56.64	137,026	+0.20(+0.35%)
Jun 22, 2020	55.87	56.49	55.69	56.44	166,638	+0.37(+0.65%)
Jun 19, 2020	57.09	57.09	55.82	56.07	136,480	-0.27(-0.48%)
Jun 18, 2020	56.05	56.37	55.96	56.35	96,178	+0.12(+0.21%)
Jun 17, 2020	56.65	56.76	56.17	56.23	244,684	-0.20(-0.35%)
Jun 16, 2020	56.91	56.91	55.65	56.43	146,300	+1.01(+1.82%)
Jun 15, 2020	53.76	55.57	53.73	55.42	226,654	+0.54(+0.98%)
Jun 12, 2020	55.67	55.67	53.91	54.88	105,092	+0.67(+1.24%)
Jun 11, 2020	56.14	56.22	54.16	54.21	149,026	-3.28(-5.71%)
Jun 10, 2020	57.79	58.02	57.38	57.49	94,138	-0.19(-0.32%)
Jun 09, 2020	57.61	57.90	57.46	57.67	119,663	-0.46(-0.79%)
Jun 08, 2020	57.68	58.13	57.46	58.13	177,653	+0.63(+1.09%)
Jun 05, 2020	57.01	57.74	57.01	57.51	150,372	+1.34(+2.38%)
Jun 04, 2020	56.18	56.49	55.78	56.17	336,313	-0.22(-0.39%)
Jun 03, 2020	56.10	56.54	56.10	56.39	181,545	+0.62(+1.11%)
Jun 02, 2020	55.45	55.77	55.16	55.77	153,495	+0.51(+0.92%)
Jun 01, 2020	54.94	55.38	54.81	55.26	312,938	+0.19(+0.34%)
May 29, 2020	54.76	55.16	54.21	55.07	152,688	+0.29(+0.53%)
May 28, 2020	55.11	55.49	54.63	54.78	127,757	-0.12(-0.22%)
May 27, 2020	54.70	54.90	53.71	54.90	128,174	+0.69(+1.28%)
May 26, 2020	54.71	54.85	54.11	54.21	287,994	+0.65(+1.21%)
May 22, 2020	53.37	53.62	53.21	53.56	69,920	+0.13(+0.25%)
May 21, 2020	53.84	53.89	53.30	53.43	99,628	-0.39(-0.73%)
May 20, 2020	53.52	53.94	53.44	53.82	140,117	+0.95(+1.80%)
May 19, 2020	53.29	53.61	52.86	52.87	272,565	-0.49(-0.93%)
May 18, 2020	53.04	53.66	52.98	53.37	190,936	+1.50(+2.88%)
May 15, 2020	51.06	51.90	51.01	51.87	94,772	+0.37(+0.72%)
May 14, 2020	50.43	51.50	49.93	51.50	204,847	+0.62(+1.22%)
May 13, 2020	51.74	51.97	50.45	50.88	174,322	-0.93(-1.80%)
May 12, 2020	53.19	53.19	51.81	51.81	145,292	-1.16(-2.19%)
May 11, 2020	52.54	53.25	52.46	52.97	166,894	+0.02(+0.04%)
May 08, 2020	52.65	52.96	52.58	52.94	195,652	+0.94(+1.81%)
May 07, 2020	52.02	52.34	51.91	52.00	390,428	+0.66(+1.29%)
May 06, 2020	51.94	52.07	51.34	51.34	204,423	-0.33(-0.64%)
May 05, 2020	51.74	52.23	51.60	51.67	105,774	+0.50(+0.97%)
May 04, 2020	50.54	51.18	50.33	51.18	283,706	+0.27(+0.52%)

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.