KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	3.707	3.707	3.646	3.666	21,357	-0.05(-1.42%)
Mar 28, 2003	3.719	3.719	3.719	3.719	0	+0.00(+0.00%)
Mar 27, 2003	3.646	3.719	3.646	3.719	8,346	-0.00(-0.11%)
Mar 26, 2003	3.723	3.723	3.723	3.723	36,823	-0.02(-0.54%)
Mar 25, 2003	3.748	3.748	3.744	3.744	7,855	+0.02(+0.44%)
Mar 24, 2003	3.788	3.788	3.727	3.727	10,556	-0.06(-1.61%)
Mar 21, 2003	3.715	3.906	3.711	3.788	4,418	+0.07(+1.86%)
Mar 20, 2003	3.719	3.719	3.719	3.719	2,454	+0.03(+0.77%)
Mar 19, 2003	3.662	3.691	3.662	3.691	3,191	+0.02(+0.67%)
Mar 18, 2003	3.674	3.674	3.646	3.666	25,039	+0.07(+1.81%)
Mar 17, 2003	3.564	3.601	3.564	3.601	2,945	+0.06(+1.73%)
Mar 14, 2003	3.540	3.540	3.540	3.540	0	+0.00(+0.00%)
Mar 13, 2003	3.418	3.540	3.418	3.540	7,855	+0.12(+3.45%)
Mar 12, 2003	3.422	3.422	3.422	3.422	736	-0.04(-1.18%)
Mar 11, 2003	3.426	3.536	3.426	3.462	12,519	-0.02(-0.70%)
Mar 07, 2003	3.442	3.487	3.442	3.487	17,429	+0.02(+0.59%)
Mar 06, 2003	3.520	3.520	3.467	3.467	13,256	-0.08(-2.18%)
Mar 05, 2003	3.544	3.544	3.544	3.544	4,418	-0.01(-0.23%)
Mar 04, 2003	3.556	3.556	3.552	3.552	6,628	-0.02(-0.46%)

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.