KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.59	13.59	13.39	13.39	8,097	-0.10(-0.72%)
Apr 29, 2009	13.32	13.49	13.32	13.49	8,949	+0.29(+2.19%)
Apr 28, 2009	13.11	13.26	13.11	13.20	70,806	-0.04(-0.31%)
Apr 27, 2009	13.24	13.24	13.23	13.24	15,712	+0.31(+2.43%)
Apr 23, 2009	12.92	12.92	12.92	12.92	0	-0.03(-0.22%)
Apr 22, 2009	12.96	13.20	12.95	12.95	20,893	+0.03(+0.25%)
Apr 21, 2009	12.82	12.94	12.69	12.92	34,693	+0.05(+0.41%)
Apr 20, 2009	12.97	12.97	12.81	12.87	66,092	-0.55(-4.13%)
Apr 17, 2009	13.21	13.42	13.21	13.42	4,755	+0.29(+2.17%)
Apr 16, 2009	13.06	13.14	13.03	13.14	3,928	+0.33(+2.60%)
Apr 15, 2009	12.86	12.92	12.80	12.80	11,853	-0.08(-0.64%)
Apr 14, 2009	12.94	12.94	12.89	12.89	9,157	-0.18(-1.35%)
Apr 13, 2009	13.04	13.06	12.96	13.06	4,708	-0.02(-0.12%)
Apr 09, 2009	12.92	13.08	12.92	13.08	30,996	+0.51(+4.05%)
Apr 08, 2009	12.54	12.61	12.49	12.57	48,611	+0.12(+0.98%)
Apr 07, 2009	12.56	12.56	12.41	12.45	98,272	-0.26(-2.05%)
Apr 06, 2009	12.56	12.71	12.56	12.71	21,264	-0.06(-0.45%)
Apr 03, 2009	12.74	12.77	12.74	12.77	4,235	+0.02(+0.15%)
Apr 02, 2009	12.60	12.89	12.60	12.75	14,279	+0.38(+3.03%)

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.