KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.45	26.56	26.21	26.21	26,927	-0.32(-1.20%)
May 30, 2013	26.48	26.63	26.47	26.53	28,263	+0.08(+0.31%)
May 29, 2013	26.52	26.53	26.33	26.45	9,536	-0.23(-0.87%)
May 28, 2013	26.66	26.88	26.64	26.68	7,992	+0.27(+1.04%)
May 24, 2013	26.28	26.43	26.28	26.40	7,289	-0.06(-0.23%)
May 23, 2013	26.26	26.51	26.26	26.46	63,385	-0.07(-0.27%)
May 22, 2013	26.76	27.01	26.47	26.54	211,524	-0.24(-0.91%)
May 21, 2013	26.74	26.82	26.67	26.78	70,602	+0.09(+0.35%)
May 20, 2013	26.71	26.78	26.66	26.69	12,612	-0.04(-0.14%)
May 17, 2013	26.55	26.73	26.55	26.72	21,060	+0.18(+0.69%)
May 16, 2013	26.59	26.62	26.54	26.54	8,504	-0.03(-0.10%)
May 15, 2013	26.38	26.60	26.37	26.57	44,013	+0.49(+1.89%)
May 13, 2013	26.05	26.11	26.00	26.07	15,737	+0.05(+0.18%)
May 10, 2013	25.96	26.04	25.96	26.03	12,047	+0.06(+0.21%)
May 09, 2013	25.94	26.02	25.93	25.97	3,797	+0.03(+0.13%)
May 08, 2013	25.86	25.94	25.84	25.94	15,025	+0.07(+0.29%)
May 07, 2013	25.83	25.86	25.78	25.86	11,682	+0.07(+0.28%)
May 06, 2013	25.76	25.80	25.74	25.79	5,871	+0.04(+0.16%)
May 03, 2013	25.64	25.79	25.47	25.75	33,853	+0.28(+1.12%)
May 02, 2013	25.24	25.47	25.24	25.47	19,642	+0.26(+1.02%)

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.