KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.230	5.247	5.230	5.247	50,079	+0.00(+0.08%)
May 30, 2006	5.243	5.243	5.243	5.243	0	+0.00(+0.00%)
May 26, 2006	5.247	5.247	5.234	5.243	9,328	+0.03(+0.63%)
May 25, 2006	5.210	5.210	5.210	5.210	0	+0.00(+0.00%)
May 24, 2006	5.173	5.210	5.173	5.210	26,021	+0.04(+0.87%)
May 23, 2006	5.165	5.165	5.165	5.165	490	-0.04(-0.70%)
May 22, 2006	5.153	5.202	5.153	5.202	49,834	+0.02(+0.47%)
May 19, 2006	5.177	5.177	5.177	5.177	12,274	+0.00(+0.08%)
May 18, 2006	5.194	5.194	5.173	5.173	5,400	-0.04(-0.86%)
May 17, 2006	5.218	5.218	5.218	5.218	245	-0.04(-0.85%)
May 16, 2006	5.263	5.263	5.263	5.263	0	+0.00(+0.00%)
May 15, 2006	5.263	5.263	5.263	5.263	0	+0.00(+0.00%)
May 12, 2006	5.263	5.263	5.263	5.263	0	+0.00(+0.00%)
May 11, 2006	5.287	5.287	5.263	5.263	6,137	-0.06(-1.07%)
May 10, 2006	5.316	5.320	5.316	5.320	12,519	+0.02(+0.46%)
May 09, 2006	5.296	5.296	5.296	5.296	490	+0.00(+0.00%)
May 08, 2006	5.275	5.296	5.275	5.296	3,436	+0.00(+0.08%)
May 05, 2006	5.300	5.316	5.279	5.291	21,603	+0.01(+0.15%)
May 04, 2006	5.247	5.291	5.247	5.283	24,548	+0.07(+1.41%)
May 03, 2006	5.210	5.210	5.210	5.210	2,454	-0.03(-0.62%)
May 02, 2006	5.255	5.255	5.230	5.243	4,909	+0.01(+0.16%)

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.