KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.09	12.27	12.01	12.09	54,942	+0.24(+2.06%)
Mar 30, 2009	11.95	11.99	11.84	11.84	19,977	-0.77(-6.07%)
Mar 26, 2009	12.44	12.61	12.40	12.61	56,396	+0.31(+2.48%)
Mar 25, 2009	12.30	12.43	11.96	12.30	27,121	-0.09(-0.72%)
Mar 24, 2009	12.34	12.49	12.34	12.39	1,723	+0.01(+0.10%)
Mar 23, 2009	12.18	12.39	12.16	12.38	150,929	+0.75(+6.41%)
Mar 20, 2009	11.98	11.98	11.62	11.63	11,042	-0.20(-1.72%)
Mar 19, 2009	12.18	12.18	11.84	11.84	25,827	-0.13(-1.09%)
Mar 18, 2009	11.78	11.97	11.78	11.97	5,506	+0.29(+2.51%)
Mar 17, 2009	11.59	11.71	11.59	11.68	2,346	+0.25(+2.15%)
Mar 16, 2009	11.65	11.73	11.43	11.43	25,076	-0.07(-0.60%)
Mar 13, 2009	11.42	11.50	11.42	11.50	0	+0.16(+1.44%)
Mar 12, 2009	11.02	11.34	11.02	11.34	6,279	+0.34(+3.11%)
Mar 11, 2009	10.97	11.04	10.82	10.99	10,867	+0.19(+1.76%)
Mar 10, 2009	10.58	10.80	10.58	10.80	33,725	+0.62(+6.05%)
Mar 09, 2009	10.16	10.35	10.16	10.19	33,857	+0.04(+0.40%)
Mar 06, 2009	10.27	10.28	10.15	10.15	0	-0.24(-2.35%)
Mar 05, 2009	10.63	10.65	10.39	10.39	38,914	-0.56(-5.13%)
Mar 04, 2009	10.81	10.95	10.74	10.95	24,141	+0.16(+1.51%)
Mar 02, 2009	10.95	11.00	10.73	10.79	26,863	-0.41(-3.67%)
Feb 27, 2009	11.15	11.33	11.15	11.20	0	-0.23(-2.03%)
Feb 26, 2009	11.72	11.72	11.43	11.43	23,017	-0.29(-2.47%)
Feb 25, 2009	11.47	11.72	11.38	11.72	18,750	+0.19(+1.63%)
Feb 24, 2009	11.33	11.57	11.28	11.54	39,447	+0.34(+3.02%)
Feb 23, 2009	11.76	11.76	11.20	11.20	36,202	-0.43(-3.68%)
Feb 20, 2009	11.50	11.67	11.39	11.63	24,831	-0.20(-1.65%)
Feb 19, 2009	11.91	11.93	11.78	11.82	9,225	-0.07(-0.60%)
Feb 18, 2009	12.03	12.03	11.81	11.89	6,471	-0.12(-1.04%)
Feb 17, 2009	12.06	12.07	11.96	12.02	9,245	-0.56(-4.47%)
Feb 13, 2009	12.56	12.62	12.46	12.58	39,386	+0.07(+0.55%)
Feb 12, 2009	12.34	12.51	12.22	12.51	22,376	+0.02(+0.13%)
Feb 11, 2009	12.52	12.60	12.44	12.49	44,804	+0.04(+0.29%)
Feb 10, 2009	12.51	12.58	12.46	12.46	3,164	-0.54(-4.15%)
Feb 09, 2009	12.97	13.12	12.96	13.00	29,493	-0.09(-0.71%)
Feb 06, 2009	12.92	13.09	12.92	13.09	24,563	+0.41(+3.23%)
Feb 05, 2009	12.70	12.77	12.65	12.68	19,675	+0.15(+1.18%)
Feb 04, 2009	12.59	12.73	12.49	12.53	46,147	-0.07(-0.52%)
Feb 03, 2009	12.38	12.61	12.38	12.60	100,272	+0.20(+1.61%)
Feb 02, 2009	12.16	12.40	12.16	12.40	354,854	+0.03(+0.26%)
Jan 30, 2009	12.48	12.55	12.33	12.36	0	-0.31(-2.47%)
Jan 29, 2009	12.89	12.89	12.68	12.68	5,850	-0.39(-3.02%)
Jan 28, 2009	12.94	13.07	12.93	13.07	36,121	+0.51(+4.05%)
Jan 27, 2009	12.46	12.59	12.45	12.56	13,074	+0.07(+0.59%)
Jan 26, 2009	12.37	12.62	12.31	12.49	149,959	+0.15(+1.26%)
Jan 23, 2009	12.03	12.33	12.03	12.33	19,980	-0.12(-0.95%)
Jan 22, 2009	12.30	12.45	12.07	12.45	63,805	+0.01(+0.10%)
Jan 21, 2009	12.04	12.44	12.04	12.44	4,202	+0.37(+3.04%)
Jan 20, 2009	12.59	12.59	12.00	12.07	40,530	-0.64(-5.00%)
Jan 16, 2009	12.87	12.87	12.51	12.71	138,342	+0.02(+0.19%)
Jan 15, 2009	12.62	12.68	12.31	12.68	55,858	+0.04(+0.32%)
Jan 14, 2009	12.64	12.70	12.58	12.64	14,469	-0.42(-3.18%)
Jan 13, 2009	12.95	13.10	12.95	13.06	17,820	+0.07(+0.50%)
Jan 12, 2009	13.22	13.22	12.99	12.99	20,819	-0.36(-2.68%)
Jan 09, 2009	13.58	13.58	13.32	13.35	20,586	-0.15(-1.13%)
Jan 08, 2009	13.46	13.52	13.46	13.51	2,958	-0.18(-1.35%)
Jan 07, 2009	13.78	13.78	13.69	13.69	1,811	-0.24(-1.71%)
Jan 06, 2009	14.00	14.07	13.87	13.93	17,461	+0.19(+1.41%)
Jan 05, 2009	13.88	13.89	13.73	13.73	208,727	-0.15(-1.10%)
Jan 02, 2009	13.53	13.89	13.53	13.89	0	+0.36(+2.68%)

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.