KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.19	31.25	31.15	31.25	12,855	+0.05(+0.15%)
May 29, 2014	31.14	31.20	31.05	31.20	31,145	+0.14(+0.44%)
May 28, 2014	31.03	31.10	31.01	31.07	26,177	-0.00(-0.01%)
May 27, 2014	31.04	31.07	31.00	31.07	18,345	+0.17(+0.56%)
May 23, 2014	30.77	30.90	30.90	30.90	10,826	+0.10(+0.33%)
May 22, 2014	30.66	30.82	30.66	30.79	16,910	+0.13(+0.43%)
May 21, 2014	30.59	30.67	30.53	30.66	95,271	+0.19(+0.63%)
May 20, 2014	30.69	30.69	30.37	30.47	24,601	-0.21(-0.69%)
May 19, 2014	30.41	30.68	30.41	30.68	12,696	+0.18(+0.59%)
May 16, 2014	30.50	30.50	30.34	30.50	19,761	+0.12(+0.38%)
May 15, 2014	30.67	30.67	30.25	30.39	32,751	-0.27(-0.87%)
May 14, 2014	30.69	30.74	30.62	30.65	30,203	-0.15(-0.49%)
May 13, 2014	30.89	30.90	30.76	30.80	21,777	+0.01(+0.02%)
May 12, 2014	30.60	30.82	30.60	30.80	30,309	+0.31(+1.00%)
May 09, 2014	30.34	30.49	30.24	30.49	53,462	+0.14(+0.46%)
May 08, 2014	30.34	30.58	30.29	30.35	27,577	-0.04(-0.13%)
May 07, 2014	30.34	30.39	30.22	30.39	453,056	+0.10(+0.32%)
May 06, 2014	30.44	30.44	30.29	30.30	13,130	-0.19(-0.63%)
May 05, 2014	30.41	30.51	30.31	30.49	11,430	+0.05(+0.16%)
May 02, 2014	30.58	30.63	30.44	30.44	22,710	-0.05(-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.