KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.238	5.242	5.238	5.242	37,072	+0.02(+0.31%)
Apr 27, 2006	5.226	5.226	5.226	5.226	2,455	+0.01(+0.23%)
Apr 26, 2006	5.173	5.214	5.173	5.214	12,521	+0.05(+1.03%)
Apr 25, 2006	5.161	5.161	5.161	5.161	0	+0.00(+0.00%)
Apr 24, 2006	5.152	5.161	5.152	5.161	2,209	+0.00(+0.08%)
Apr 21, 2006	5.157	5.157	5.157	5.157	0	+0.00(+0.00%)
Apr 20, 2006	5.157	5.157	5.157	5.157	0	+0.00(+0.00%)
Apr 19, 2006	5.140	5.161	5.140	5.157	15,712	+0.05(+1.04%)
Apr 18, 2006	5.104	5.104	5.104	5.104	2,946	+0.04(+0.89%)
Apr 17, 2006	5.059	5.059	5.059	5.059	2,455	-0.02(-0.48%)
Apr 13, 2006	5.091	5.083	5.063	5.083	8,593	-0.01(-0.16%)
Apr 12, 2006	5.083	5.091	5.083	5.091	6,383	-0.01(-0.16%)
Apr 11, 2006	5.099	5.099	5.099	5.099	8,101	-0.01(-0.16%)
Apr 10, 2006	5.108	5.108	5.108	5.108	0	+0.00(+0.00%)
Apr 07, 2006	5.128	5.132	5.108	5.108	6,383	-0.03(-0.56%)
Apr 06, 2006	5.148	5.148	5.136	5.136	14,485	-0.01(-0.24%)
Apr 05, 2006	5.132	5.148	5.132	5.148	6,137	+0.02(+0.32%)
Apr 04, 2006	5.132	5.132	5.132	5.132	30,198	-0.00(-0.08%)

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.