KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.86	18.87	18.53	18.53	33,997	-0.29(-1.52%)
Apr 29, 2010	18.75	18.84	18.75	18.82	22,764	+0.19(+1.03%)
Apr 28, 2010	18.62	18.68	18.56	18.63	22,862	+0.09(+0.51%)
Apr 27, 2010	18.84	18.92	18.50	18.53	32,746	-0.40(-2.09%)
Apr 26, 2010	18.98	19.05	18.93	18.93	28,645	-0.07(-0.34%)
Apr 23, 2010	18.85	19.00	18.85	19.00	39,073	+0.08(+0.43%)
Apr 22, 2010	18.65	18.91	18.65	18.91	10,961	+0.06(+0.30%)
Apr 21, 2010	18.92	18.92	18.76	18.86	25,169	-0.05(-0.28%)
Apr 20, 2010	18.87	18.92	18.85	18.91	9,085	+0.15(+0.78%)
Apr 19, 2010	18.59	18.76	18.59	18.76	5,508	+0.04(+0.24%)
Apr 16, 2010	18.86	18.90	18.72	18.72	32,467	-0.23(-1.21%)
Apr 15, 2010	18.91	18.98	18.90	18.95	76,608	+0.04(+0.19%)
Apr 14, 2010	18.80	18.91	18.80	18.91	14,095	+0.23(+1.25%)
Apr 13, 2010	18.60	18.70	18.55	18.68	15,657	+0.04(+0.22%)
Apr 12, 2010	18.65	18.66	18.63	18.64	3,883	+0.02(+0.09%)
Apr 09, 2010	18.52	18.62	18.52	18.62	11,372	+0.12(+0.66%)
Apr 08, 2010	18.36	18.53	18.36	18.50	14,300	+0.05(+0.29%)
Apr 07, 2010	18.53	18.53	18.39	18.45	39,871	-0.08(-0.42%)
Apr 06, 2010	18.45	18.56	18.45	18.52	4,056	+0.03(+0.15%)
Apr 05, 2010	18.44	18.51	18.44	18.49	19,151	+0.15(+0.80%)
Apr 01, 2010	18.38	18.35	18.35	18.35	14,934	+0.04(+0.23%)
Mar 31, 2010	18.27	18.32	18.23	18.31	10,021	-0.06(-0.33%)
Mar 30, 2010	18.33	18.38	18.28	18.37	12,087	+0.09(+0.49%)
Mar 29, 2010	18.30	18.32	18.28	18.28	11,115	+0.04(+0.25%)
Mar 26, 2010	18.28	18.28	18.20	18.23	21,298	-0.01(-0.04%)
Mar 25, 2010	18.35	18.44	18.24	18.24	175,774	+0.01(+0.07%)
Mar 24, 2010	18.26	18.28	18.20	18.23	47,467	-0.08(-0.46%)
Mar 23, 2010	18.26	18.31	18.20	18.31	43,237	+0.08(+0.44%)
Mar 22, 2010	18.05	18.26	18.05	18.23	81,126	+0.13(+0.72%)
Mar 19, 2010	18.29	18.29	18.06	18.10	12,046	-0.12(-0.67%)
Mar 18, 2010	18.18	18.23	18.18	18.22	25,096	+0.04(+0.22%)
Mar 17, 2010	18.18	18.24	18.16	18.18	10,413	+0.09(+0.50%)
Mar 16, 2010	18.05	18.10	18.05	18.09	2,521	+0.11(+0.63%)
Mar 15, 2010	17.93	17.98	17.93	17.98	18,070	+0.02(+0.09%)
Mar 12, 2010	17.94	17.97	17.93	17.96	26,014	+0.02(+0.09%)
Mar 11, 2010	17.80	17.95	17.80	17.95	10,911	+0.09(+0.48%)
Mar 10, 2010	17.78	17.88	17.78	17.86	26,326	+0.08(+0.46%)
Mar 09, 2010	17.77	17.86	17.75	17.78	9,520	+0.00(+0.02%)
Mar 08, 2010	17.77	17.81	17.76	17.78	19,941	+0.02(+0.11%)
Mar 05, 2010	17.61	17.78	17.61	17.76	26,522	+0.18(+1.02%)
Mar 04, 2010	17.52	17.58	17.50	17.58	38,497	+0.04(+0.26%)
Mar 03, 2010	17.56	17.63	17.53	17.53	13,708	+0.04(+0.21%)
Mar 02, 2010	17.53	17.55	17.48	17.50	10,511	+0.04(+0.26%)
Mar 01, 2010	17.41	17.45	17.39	17.45	14,199	+0.20(+1.18%)
Feb 26, 2010	17.25	17.25	17.25	17.25	1,227	-0.04(-0.21%)
Feb 25, 2010	17.09	17.28	17.04	17.28	38,605	-0.02(-0.12%)
Feb 24, 2010	17.26	17.31	17.19	17.30	5,606	+0.16(+0.93%)
Feb 23, 2010	17.26	17.28	17.15	17.15	49,900	-0.19(-1.08%)
Feb 22, 2010	17.33	17.38	17.33	17.33	3,952	-0.01(-0.05%)
Feb 19, 2010	17.29	17.36	17.26	17.34	2,035	-0.00(-0.02%)
Feb 18, 2010	17.21	17.34	17.21	17.34	28,763	+0.14(+0.82%)
Feb 17, 2010	17.17	17.21	17.16	17.20	24,818	+0.08(+0.46%)
Feb 16, 2010	17.02	17.13	16.93	17.12	39,992	+0.34(+2.04%)
Feb 12, 2010	16.68	16.78	16.78	16.78	52,043	-0.07(-0.42%)
Feb 11, 2010	16.68	16.86	16.66	16.85	34,950	+0.16(+0.98%)
Feb 10, 2010	16.71	16.77	16.64	16.69	24,715	-0.08(-0.47%)
Feb 09, 2010	16.75	16.85	16.59	16.77	47,600	+0.23(+1.42%)
Feb 08, 2010	16.63	16.74	16.53	16.53	36,926	-0.11(-0.66%)
Feb 05, 2010	16.61	16.67	16.41	16.64	181,674	+0.02(+0.12%)
Feb 04, 2010	16.78	16.78	16.62	16.62	11,550	-0.49(-2.84%)
Feb 03, 2010	17.10	17.15	17.04	17.11	24,485	-0.07(-0.42%)
Feb 02, 2010	17.04	17.18	17.04	17.18	6,235	+0.19(+1.10%)

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.