KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.07	41.48	41.07	41.41	196,817	+0.25(+0.60%)
Aug 30, 2017	40.91	41.21	40.86	41.16	89,194	+0.26(+0.64%)
Aug 29, 2017	40.64	40.92	40.63	40.90	104,932	+0.03(+0.07%)
Aug 28, 2017	40.97	40.97	40.82	40.87	48,330	-0.03(-0.07%)
Aug 25, 2017	40.95	41.03	40.87	40.90	128,381	+0.09(+0.22%)
Aug 24, 2017	40.91	40.96	40.74	40.81	78,812	-0.05(-0.12%)
Aug 23, 2017	40.83	40.93	40.83	40.86	57,619	-0.11(-0.28%)
Aug 22, 2017	40.68	41.01	40.68	40.97	113,666	+0.44(+1.08%)
Aug 21, 2017	40.54	40.58	40.41	40.54	70,597	+0.00(+0.01%)
Aug 18, 2017	40.57	40.72	40.45	40.53	121,415	-0.10(-0.26%)
Aug 17, 2017	41.19	41.25	40.64	40.64	71,439	-0.68(-1.64%)
Aug 16, 2017	41.27	41.38	41.25	41.31	72,853	+0.16(+0.40%)
Aug 15, 2017	41.23	41.28	41.14	41.15	73,456	-0.08(-0.20%)
Aug 14, 2017	41.05	41.27	41.05	41.23	32,439	+0.43(+1.05%)
Aug 11, 2017	40.76	40.86	40.75	40.81	79,888	+0.04(+0.09%)
Aug 10, 2017	41.17	41.18	40.74	40.77	88,373	-0.55(-1.34%)
Aug 09, 2017	41.22	41.34	41.19	41.32	81,101	-0.12(-0.29%)
Aug 08, 2017	41.48	41.65	41.34	41.44	121,652	-0.10(-0.24%)
Aug 07, 2017	41.55	41.55	41.50	41.54	62,782	+0.01(+0.02%)
Aug 04, 2017	41.53	41.54	41.42	41.53	869,962	+0.08(+0.20%)
Aug 03, 2017	41.49	41.50	41.40	41.45	156,438	-0.05(-0.13%)
Aug 02, 2017	41.56	41.56	41.29	41.51	868,795	-0.10(-0.24%)
Aug 01, 2017	41.64	41.64	41.52	41.61	214,737	+0.06(+0.14%)
Jul 31, 2017	41.67	41.67	41.50	41.55	731,531	-0.02(-0.05%)
Jul 28, 2017	41.42	41.57	41.42	41.57	30,616	+0.02(+0.05%)
Jul 27, 2017	41.70	41.70	41.32	41.55	60,755	-0.07(-0.16%)
Jul 26, 2017	41.72	41.72	41.57	41.62	35,238	-0.06(-0.14%)
Jul 25, 2017	41.71	41.71	41.59	41.67	63,004	+0.08(+0.19%)
Jul 24, 2017	41.68	41.68	41.50	41.60	66,597	-0.03(-0.07%)
Jul 21, 2017	41.51	41.62	41.47	41.62	107,401	+0.00(+0.00%)
Jul 20, 2017	41.64	41.67	41.53	41.62	43,757	+0.05(+0.11%)
Jul 19, 2017	41.42	41.59	41.42	41.58	31,161	+0.22(+0.54%)
Jul 18, 2017	41.31	41.37	41.24	41.36	22,796	+0.03(+0.07%)
Jul 17, 2017	41.29	41.34	41.27	41.33	51,072	+0.03(+0.07%)
Jul 14, 2017	41.11	41.36	41.11	41.30	36,408	+0.24(+0.58%)
Jul 13, 2017	40.99	41.08	40.91	41.06	50,285	+0.09(+0.22%)
Jul 12, 2017	40.86	41.01	40.86	40.97	146,301	+0.31(+0.77%)
Jul 11, 2017	40.68	40.73	40.49	40.66	68,442	-0.05(-0.13%)
Jul 10, 2017	40.59	40.75	40.59	40.71	31,181	+0.10(+0.26%)
Jul 07, 2017	40.39	40.65	40.39	40.61	23,097	+0.31(+0.77%)
Jul 06, 2017	40.54	40.54	40.28	40.30	43,605	-0.40(-0.99%)
Jul 05, 2017	40.73	40.75	40.54	40.71	70,030	+0.06(+0.16%)
Jul 03, 2017	40.79	40.84	40.64	40.64	21,061	+0.02(+0.06%)
Jun 30, 2017	40.69	40.76	40.55	40.62	99,463	+0.14(+0.35%)
Jun 29, 2017	40.86	40.86	40.31	40.48	36,526	-0.49(-1.19%)
Jun 28, 2017	40.71	40.98	40.71	40.96	136,962	+0.35(+0.87%)
Jun 27, 2017	40.92	40.95	40.59	40.61	88,110	-0.35(-0.85%)
Jun 26, 2017	41.10	41.20	40.96	40.96	49,636	-0.05(-0.12%)
Jun 23, 2017	40.93	41.04	40.84	41.01	120,961	+0.12(+0.30%)
Jun 22, 2017	40.86	40.97	40.81	40.88	125,079	+0.10(+0.23%)
Jun 21, 2017	40.86	40.89	40.73	40.79	42,146	+0.03(+0.07%)
Jun 20, 2017	41.00	41.00	40.76	40.76	57,931	-0.31(-0.76%)
Jun 19, 2017	40.90	41.10	40.90	41.07	64,578	+0.34(+0.82%)
Jun 16, 2017	40.78	40.78	40.58	40.74	29,648	+0.01(+0.03%)
Jun 15, 2017	40.55	40.74	40.48	40.73	72,586	-0.10(-0.24%)
Jun 14, 2017	40.95	40.95	40.65	40.83	31,725	-0.05(-0.12%)
Jun 13, 2017	40.86	40.88	40.73	40.88	43,264	+0.19(+0.47%)
Jun 12, 2017	40.59	40.69	40.48	40.69	38,123	+0.04(+0.10%)
Jun 09, 2017	40.78	40.95	40.53	40.64	39,738	-0.14(-0.33%)
Jun 08, 2017	40.81	40.82	40.67	40.78	45,604	+0.04(+0.10%)
Jun 07, 2017	40.81	40.81	40.66	40.74	45,933	+0.03(+0.07%)
Jun 06, 2017	40.75	40.85	40.70	40.71	59,437	-0.17(-0.41%)
Jun 05, 2017	40.86	40.92	40.84	40.88	168,112	-0.03(-0.07%)
Jun 02, 2017	40.76	40.95	40.73	40.91	47,148	+0.17(+0.41%)

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.