KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.782	4.831	4.782	4.831	16,938	+0.08(+1.63%)
Apr 28, 2005	4.754	4.754	4.754	4.754	2,454	-0.04(-0.93%)
Apr 27, 2005	4.782	4.799	4.782	4.799	8,346	-0.02(-0.34%)
Apr 26, 2005	4.770	4.815	4.770	4.815	9,328	-0.02(-0.34%)
Apr 25, 2005	4.823	4.831	4.823	4.831	14,729	+0.04(+0.76%)
Apr 22, 2005	4.811	4.811	4.795	4.795	2,209	+0.01(+0.26%)
Apr 21, 2005	4.782	4.782	4.782	4.782	3,682	+0.01(+0.17%)
Apr 20, 2005	4.770	4.786	4.754	4.774	11,292	-0.00(-0.09%)
Apr 19, 2005	4.782	4.782	4.778	4.778	30,440	+0.01(+0.26%)
Apr 18, 2005	4.770	4.770	4.766	4.766	3,436	-0.06(-1.18%)
Apr 15, 2005	4.774	4.823	4.774	4.823	1,718	-0.04(-0.75%)
Apr 14, 2005	4.847	4.876	4.847	4.860	10,556	-0.03(-0.58%)
Apr 13, 2005	4.888	4.888	4.888	4.888	2,945	+0.00(+0.08%)
Apr 12, 2005	4.884	4.884	4.884	4.884	2,454	-0.03(-0.58%)
Apr 11, 2005	4.913	4.913	4.913	4.913	0	+0.00(+0.00%)
Apr 08, 2005	4.896	4.925	4.896	4.913	4,173	-0.02(-0.50%)
Apr 07, 2005	4.868	4.937	4.868	4.937	49,588	+0.04(+0.92%)
Apr 06, 2005	4.892	4.892	4.892	4.892	490	+0.01(+0.25%)
Apr 05, 2005	4.860	4.884	4.860	4.880	3,682	+0.03(+0.59%)
Apr 04, 2005	4.847	4.852	4.839	4.852	9,083	-0.03(-0.58%)
Apr 01, 2005	4.856	4.880	4.856	4.880	6,382	+0.01(+0.17%)
Mar 31, 2005	4.872	4.872	4.872	4.872	0	+0.00(+0.00%)
Mar 30, 2005	4.815	4.872	4.786	4.872	58,426	+0.03(+0.67%)
Mar 29, 2005	4.839	4.839	4.839	4.839	2,454	+0.05(+1.11%)
Mar 28, 2005	4.786	4.786	4.786	4.786	490	-0.02(-0.42%)
Mar 24, 2005	4.807	4.807	4.807	4.807	0	+0.00(+0.00%)
Mar 23, 2005	4.803	4.807	4.758	4.807	4,173	-0.03(-0.59%)
Mar 22, 2005	4.835	4.835	4.835	4.835	2,209	+0.01(+0.17%)
Mar 21, 2005	4.823	4.835	4.807	4.827	9,819	+0.00(+0.08%)
Mar 18, 2005	4.823	4.823	4.823	4.823	0	+0.00(+0.00%)
Mar 17, 2005	4.823	4.823	4.823	4.823	490	-0.08(-1.58%)
Mar 16, 2005	4.900	4.900	4.900	4.900	0	+0.00(+0.00%)
Mar 15, 2005	4.896	4.945	4.896	4.900	9,574	-0.01(-0.25%)
Mar 14, 2005	4.904	4.941	4.904	4.913	6,873	-0.02(-0.41%)
Mar 11, 2005	4.933	4.933	4.933	4.933	0	+0.00(+0.00%)
Mar 10, 2005	4.892	4.937	4.872	4.933	41,242	+0.00(+0.08%)
Mar 09, 2005	4.929	4.929	4.929	4.929	2,454	-0.01(-0.16%)
Mar 08, 2005	4.933	4.937	4.917	4.937	7,119	+0.02(+0.41%)
Mar 07, 2005	4.937	4.937	4.917	4.917	6,137	-0.02(-0.33%)
Mar 04, 2005	4.909	4.933	4.860	4.933	15,465	+0.05(+1.00%)
Mar 03, 2005	4.909	4.909	4.884	4.884	11,047	-0.02(-0.50%)
Mar 02, 2005	4.888	4.909	4.868	4.909	14,729	-0.01(-0.17%)
Mar 01, 2005	4.904	4.917	4.904	4.917	981	+0.03(+0.58%)
Feb 28, 2005	4.872	4.888	4.852	4.888	27,985	-0.01(-0.17%)
Feb 25, 2005	4.876	4.896	4.876	4.896	2,945	+0.00(+0.08%)
Feb 24, 2005	4.852	4.892	4.852	4.892	67,018	+0.05(+1.01%)
Feb 23, 2005	4.852	4.852	4.843	4.843	1,227	-0.05(-1.08%)
Feb 22, 2005	4.913	4.913	4.896	4.896	5,891	+0.00(+0.08%)
Feb 18, 2005	4.925	4.925	4.892	4.892	4,173	-0.03(-0.66%)
Feb 17, 2005	4.925	4.925	4.925	4.925	1,472	-0.02(-0.49%)
Feb 16, 2005	4.957	4.957	4.949	4.949	1,472	-0.01(-0.25%)
Feb 15, 2005	4.957	4.962	4.957	4.962	3,436	+0.02(+0.33%)
Feb 14, 2005	4.945	4.945	4.945	4.945	0	+0.00(+0.00%)
Feb 11, 2005	4.945	4.945	4.945	4.945	2,945	+0.04(+0.91%)
Feb 10, 2005	4.900	4.900	4.900	4.900	1,227	-0.01(-0.25%)
Feb 09, 2005	4.913	4.913	4.913	4.913	1,227	-0.03(-0.58%)
Feb 08, 2005	4.925	4.941	4.925	4.941	1,227	+0.05(+1.00%)
Feb 07, 2005	4.892	4.892	4.892	4.892	0	+0.00(+0.00%)
Feb 04, 2005	4.892	4.892	4.892	4.892	11,292	+0.02(+0.42%)
Feb 03, 2005	4.872	4.872	4.872	4.872	2,454	-0.01(-0.25%)
Feb 02, 2005	4.868	4.904	4.847	4.884	31,913	+0.01(+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.