KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.884	4.884	4.884	4.884	1,227	+0.04(+0.93%)
Nov 29, 2005	4.839	4.839	4.839	4.839	2,454	-0.02(-0.34%)
Nov 28, 2005	4.856	4.864	4.856	4.856	1,472	-0.01(-0.17%)
Nov 25, 2005	4.864	4.872	4.864	4.864	2,700	+0.00(+0.00%)
Nov 23, 2005	4.856	4.864	4.856	4.864	5,155	-0.01(-0.25%)
Nov 22, 2005	4.839	4.876	4.839	4.876	3,927	+0.04(+0.93%)
Nov 21, 2005	4.835	4.843	4.831	4.831	5,646	+0.04(+0.76%)
Nov 18, 2005	4.884	4.884	4.795	4.795	12,274	-0.03(-0.59%)
Nov 17, 2005	4.823	4.823	4.823	4.823	0	+0.00(+0.00%)
Nov 16, 2005	4.823	4.823	4.823	4.823	0	+0.00(+0.00%)
Nov 15, 2005	4.843	4.843	4.811	4.823	5,400	+0.02(+0.51%)
Nov 14, 2005	4.831	4.835	4.799	4.799	3,682	-0.07(-1.42%)
Nov 11, 2005	4.827	4.868	4.827	4.868	2,945	+0.04(+0.84%)
Nov 10, 2005	4.770	4.827	4.758	4.827	7,119	+0.05(+1.02%)
Nov 09, 2005	4.778	4.778	4.778	4.778	0	+0.00(+0.00%)
Nov 08, 2005	4.709	4.778	4.709	4.778	5,891	+0.03(+0.60%)
Nov 07, 2005	4.750	4.750	4.750	4.750	0	+0.00(+0.00%)
Nov 04, 2005	4.750	4.750	4.750	4.750	981	-0.00(-0.09%)
Nov 03, 2005	4.758	4.758	4.754	4.754	9,819	+0.02(+0.52%)
Nov 02, 2005	4.729	4.729	4.729	4.729	981	-0.00(-0.09%)

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.