KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	29.84	29.91	29.91	29.91	48,060	+0.11(+0.37%)
Dec 30, 2013	29.77	29.82	29.76	29.80	90,307	+0.03(+0.10%)
Dec 27, 2013	29.83	29.83	29.73	29.77	61,940	+0.01(+0.03%)
Dec 26, 2013	29.70	29.77	29.70	29.76	19,464	+0.11(+0.36%)
Dec 24, 2013	29.61	29.65	29.58	29.65	47,767	+0.10(+0.35%)
Dec 23, 2013	29.52	29.57	29.51	29.55	506,206	+0.13(+0.43%)
Dec 20, 2013	29.27	29.48	29.23	29.42	24,283	+0.20(+0.69%)
Dec 19, 2013	29.17	29.23	29.11	29.22	477,652	-0.03(-0.11%)
Dec 18, 2013	28.84	29.25	28.67	29.25	57,335	+0.48(+1.67%)
Dec 17, 2013	28.80	28.83	28.68	28.77	142,670	-0.07(-0.23%)
Dec 16, 2013	28.76	28.85	28.75	28.84	26,387	+0.22(+0.75%)
Dec 13, 2013	28.71	28.71	28.56	28.62	48,875	-0.06(-0.23%)
Dec 12, 2013	28.67	28.69	28.53	28.69	21,628	-0.03(-0.09%)
Dec 11, 2013	29.06	29.06	28.66	28.71	50,188	-0.34(-1.17%)
Dec 10, 2013	29.08	29.15	29.04	29.05	90,214	-0.09(-0.29%)
Dec 09, 2013	29.24	29.24	29.11	29.14	52,015	+0.02(+0.07%)
Dec 06, 2013	28.98	29.14	28.98	29.12	16,152	+0.37(+1.28%)
Dec 05, 2013	28.80	28.84	28.75	28.75	16,616	-0.11(-0.40%)
Dec 04, 2013	28.81	28.96	28.65	28.86	21,479	-0.03(-0.12%)
Dec 03, 2013	28.98	29.00	28.83	28.90	19,687	-0.08(-0.28%)

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.