KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.685	4.685	4.685	4.685	0	+0.00(+0.00%)
Oct 28, 2005	4.664	4.685	4.664	4.685	9,328	+0.03(+0.61%)
Oct 27, 2005	4.672	4.672	4.656	4.656	3,436	-0.06(-1.30%)
Oct 26, 2005	4.717	4.717	4.717	4.717	2,454	+0.02(+0.43%)
Oct 25, 2005	4.697	4.697	4.697	4.697	736	-0.01(-0.17%)
Oct 24, 2005	4.705	4.705	4.705	4.705	6,137	+0.05(+1.14%)
Oct 21, 2005	4.636	4.652	4.636	4.652	4,418	-0.03(-0.61%)
Oct 20, 2005	4.701	4.701	4.680	4.680	18,657	-0.00(-0.09%)
Oct 19, 2005	4.587	4.685	4.583	4.685	20,866	+0.04(+0.88%)
Oct 18, 2005	4.644	4.644	4.644	4.644	981	+0.02(+0.35%)
Oct 17, 2005	4.628	4.628	4.628	4.628	2,454	+0.05(+1.16%)
Oct 14, 2005	4.575	4.575	4.575	4.575	0	+0.00(+0.00%)
Oct 13, 2005	4.579	4.579	4.575	4.575	3,682	-0.02(-0.44%)
Oct 12, 2005	4.595	4.595	4.595	4.595	2,209	+0.00(+0.09%)
Oct 11, 2005	4.591	4.591	4.583	4.591	10,801	-0.00(-0.09%)
Oct 10, 2005	4.595	4.595	4.595	4.595	0	+0.00(+0.00%)
Oct 07, 2005	4.615	4.615	4.595	4.595	2,945	-0.00(-0.09%)
Oct 06, 2005	4.607	4.607	4.599	4.599	4,173	-0.04(-0.96%)
Oct 05, 2005	4.652	4.652	4.644	4.644	2,945	-0.02(-0.44%)
Oct 04, 2005	4.664	4.664	4.664	4.664	0	+0.00(+0.00%)

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.