KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.25	34.25	33.83	33.89	42,947	-0.41(-1.19%)
Apr 29, 2015	34.28	34.34	34.11	34.30	43,854	-0.04(-0.13%)
Apr 28, 2015	34.21	34.42	34.16	34.34	24,163	+0.10(+0.30%)
Apr 27, 2015	34.59	34.59	34.24	34.24	18,816	-0.22(-0.63%)
Apr 24, 2015	34.54	34.57	34.39	34.46	21,655	-0.04(-0.11%)
Apr 23, 2015	34.31	34.60	34.25	34.50	29,828	+0.07(+0.21%)
Apr 22, 2015	34.35	34.46	34.18	34.42	22,394	+0.18(+0.53%)
Apr 21, 2015	34.28	34.46	34.23	34.24	37,055	-0.04(-0.12%)
Apr 20, 2015	34.10	34.31	34.10	34.28	41,385	+0.36(+1.05%)
Apr 17, 2015	34.19	34.19	33.78	33.92	31,153	-0.46(-1.33%)
Apr 16, 2015	34.38	34.47	34.25	34.38	11,223	+0.01(+0.04%)
Apr 15, 2015	34.34	34.49	34.33	34.37	118,662	+0.17(+0.49%)
Apr 14, 2015	34.17	34.24	34.04	34.20	81,043	-0.00(-0.01%)
Apr 13, 2015	34.36	34.46	34.21	34.21	18,293	-0.17(-0.49%)
Apr 10, 2015	34.27	34.37	34.21	34.37	20,193	+0.13(+0.37%)
Apr 09, 2015	34.17	34.26	34.01	34.25	74,551	+0.09(+0.26%)
Apr 08, 2015	34.06	34.17	34.06	34.16	27,125	+0.16(+0.47%)
Apr 07, 2015	34.17	34.23	34.00	34.00	21,753	-0.16(-0.46%)
Apr 06, 2015	33.81	34.21	33.67	34.16	39,046	+0.23(+0.69%)
Apr 02, 2015	33.87	33.92	33.92	33.92	40,692	+0.08(+0.25%)

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.