KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.40	16.40	16.01	16.03	16,864	-0.40(-2.45%)
Oct 29, 2009	16.28	16.43	16.28	16.43	14,657	+0.31(+1.89%)
Oct 28, 2009	16.35	16.35	16.13	16.13	6,690	-0.29(-1.76%)
Oct 27, 2009	16.50	16.51	16.41	16.42	17,075	-0.09(-0.56%)
Oct 26, 2009	16.81	16.82	16.49	16.51	12,484	-0.11(-0.64%)
Oct 23, 2009	16.71	16.71	16.62	16.62	237,324	-0.19(-1.15%)
Oct 22, 2009	16.59	16.81	16.52	16.81	3,309	+0.25(+1.49%)
Oct 21, 2009	16.74	16.74	16.57	16.57	44,595	-0.12(-0.73%)
Oct 20, 2009	16.87	16.87	16.69	16.69	10,181	-0.17(-0.99%)
Oct 19, 2009	16.79	16.87	16.79	16.85	18,042	+0.16(+0.95%)
Oct 16, 2009	16.71	16.73	16.70	16.70	5,848	-0.14(-0.82%)
Oct 15, 2009	16.70	16.83	16.70	16.83	5,597	+0.03(+0.17%)
Oct 14, 2009	16.70	16.81	16.70	16.81	23,242	+0.27(+1.65%)
Oct 13, 2009	16.49	16.57	16.49	16.53	13,073	-0.05(-0.32%)
Oct 12, 2009	16.65	16.65	16.54	16.59	11,124	+0.07(+0.44%)
Oct 09, 2009	16.40	16.51	16.39	16.51	10,596	+0.07(+0.45%)
Oct 08, 2009	16.35	16.46	16.35	16.44	2,897	+0.19(+1.17%)
Oct 07, 2009	16.22	16.25	16.22	16.25	19,960	+0.06(+0.39%)
Oct 06, 2009	16.08	16.21	16.08	16.19	18,413	+0.22(+1.35%)
Oct 05, 2009	15.85	16.00	15.85	15.97	9,685	+0.15(+0.93%)
Oct 02, 2009	15.73	15.85	15.73	15.82	8,600	-0.08(-0.51%)

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.