KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.807	4.807	4.807	4.807	0	+0.00(+0.00%)
Nov 29, 2004	4.807	4.807	4.807	4.807	0	+0.00(+0.00%)
Nov 26, 2004	4.807	4.807	4.807	4.807	0	+0.00(+0.00%)
Nov 24, 2004	4.766	4.807	4.766	4.807	736	+0.03(+0.68%)
Nov 23, 2004	4.774	4.774	4.774	4.774	0	+0.00(+0.00%)
Nov 22, 2004	4.713	4.774	4.713	4.774	2,945	+0.05(+1.03%)
Nov 19, 2004	4.746	4.746	4.725	4.725	2,454	-0.08(-1.69%)
Nov 18, 2004	4.770	4.815	4.770	4.807	21,112	+0.04(+0.77%)
Nov 17, 2004	4.770	4.770	4.770	4.770	0	+0.00(+0.00%)
Nov 16, 2004	4.770	4.770	4.770	4.770	22,094	-0.02(-0.34%)
Nov 15, 2004	4.786	4.803	4.766	4.786	19,393	+0.02(+0.43%)
Nov 12, 2004	4.766	4.766	4.766	4.766	0	+0.00(+0.00%)
Nov 11, 2004	4.782	4.782	4.766	4.766	7,364	+0.02(+0.52%)
Nov 10, 2004	4.742	4.742	4.742	4.742	0	+0.00(+0.00%)
Nov 09, 2004	4.721	4.742	4.721	4.742	7,364	+0.03(+0.69%)
Nov 08, 2004	4.709	4.709	4.709	4.709	490	-0.04(-0.86%)
Nov 05, 2004	4.750	4.750	4.750	4.750	1,227	+0.00(+0.09%)
Nov 04, 2004	4.721	4.746	4.705	4.746	50,079	+0.08(+1.66%)
Nov 03, 2004	4.636	4.668	4.636	4.668	27,740	+0.03(+0.61%)
Nov 02, 2004	4.623	4.644	4.623	4.640	15,220	+0.05(+1.15%)

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.