KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.78	24.94	24.78	24.90	54,377	+0.14(+0.55%)
Mar 27, 2013	24.65	24.77	24.61	24.77	8,454	-0.01(-0.03%)
Mar 26, 2013	24.69	24.77	24.68	24.77	9,619	+0.19(+0.78%)
Mar 25, 2013	24.75	24.75	24.50	24.58	22,919	-0.04(-0.18%)
Mar 22, 2013	24.64	24.67	24.62	24.63	19,467	+0.13(+0.52%)
Mar 21, 2013	24.54	24.61	24.50	24.50	80,156	-0.20(-0.81%)
Mar 20, 2013	24.64	24.70	24.61	24.70	6,534	+0.26(+1.06%)
Mar 19, 2013	24.57	24.59	24.34	24.44	15,770	-0.05(-0.19%)
Mar 18, 2013	24.44	24.60	24.41	24.49	26,170	-0.16(-0.65%)
Mar 15, 2013	24.66	24.69	24.60	24.65	144,826	-0.08(-0.32%)
Mar 14, 2013	24.70	24.73	24.67	24.73	5,199	+0.12(+0.49%)
Mar 13, 2013	24.59	24.62	24.52	24.61	14,238	+0.03(+0.14%)
Mar 12, 2013	24.58	24.59	24.50	24.57	12,195	+0.01(+0.03%)
Mar 11, 2013	24.49	24.57	24.49	24.56	25,566	+0.08(+0.31%)
Mar 08, 2013	24.50	24.50	24.43	24.49	5,344	+0.07(+0.27%)
Mar 07, 2013	24.42	24.44	24.40	24.42	24,005	+0.07(+0.28%)
Mar 06, 2013	24.39	24.39	24.35	24.35	18,436	+0.04(+0.18%)
Mar 05, 2013	24.35	24.35	24.31	24.31	11,754	+0.22(+0.90%)
Mar 04, 2013	23.90	24.09	23.90	24.09	10,740	+0.15(+0.64%)

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.