KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.945	4.981	4.941	4.981	5,892	+0.07(+1.49%)
Dec 30, 2004	4.941	4.941	4.908	4.908	5,155	-0.01(-0.25%)
Dec 29, 2004	4.920	4.920	4.920	4.920	2,455	-0.00(-0.08%)
Dec 28, 2004	4.908	4.924	4.908	4.924	6,137	+0.06(+1.26%)
Dec 27, 2004	4.863	4.863	4.863	4.863	0	+0.00(+0.00%)
Dec 23, 2004	4.863	4.863	4.863	4.863	0	+0.00(+0.00%)
Dec 22, 2004	4.863	4.863	4.863	4.863	0	+0.00(+0.00%)
Dec 21, 2004	4.863	4.863	4.863	4.863	0	+0.00(+0.00%)
Dec 20, 2004	4.863	4.863	4.863	4.863	491	+0.02(+0.34%)
Dec 17, 2004	4.847	4.847	4.847	4.847	491	-0.03(-0.67%)
Dec 16, 2004	4.884	4.884	4.880	4.880	2,455	+0.02(+0.50%)
Dec 15, 2004	4.875	4.880	4.855	4.855	4,419	+0.01(+0.17%)
Dec 14, 2004	4.835	4.851	4.827	4.847	5,892	+0.02(+0.34%)
Dec 13, 2004	4.831	4.831	4.831	4.831	9,820	+0.02(+0.42%)
Dec 10, 2004	4.774	4.810	4.745	4.810	43,947	-0.02(-0.34%)
Dec 09, 2004	4.798	4.827	4.798	4.827	2,455	+0.04(+0.77%)
Dec 08, 2004	4.790	4.790	4.790	4.790	491	+0.01(+0.17%)
Dec 07, 2004	4.786	4.790	4.782	4.782	3,191	-0.01(-0.17%)
Dec 06, 2004	4.798	4.798	4.790	4.790	4,419	-0.01(-0.17%)
Dec 03, 2004	4.798	4.798	4.798	4.798	245	-0.00(-0.08%)
Dec 02, 2004	4.802	4.802	4.802	4.802	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.