KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.31	16.32	16.20	16.20	5,471	-0.04(-0.26%)
Jun 29, 2010	16.56	16.56	16.24	16.24	41,122	-0.59(-3.48%)
Jun 25, 2010	16.82	16.94	16.68	16.82	108,902	+0.02(+0.10%)
Jun 24, 2010	17.00	17.00	16.81	16.81	7,284	-0.25(-1.48%)
Jun 23, 2010	17.02	17.13	16.98	17.06	22,997	-0.06(-0.33%)
Jun 22, 2010	17.40	17.40	17.12	17.12	11,367	-0.27(-1.53%)
Jun 21, 2010	17.62	17.63	17.34	17.38	18,732	-0.07(-0.40%)
Jun 18, 2010	17.45	17.50	17.44	17.45	18,073	-0.02(-0.12%)
Jun 17, 2010	17.50	17.50	17.33	17.47	33,579	+0.02(+0.09%)
Jun 16, 2010	17.39	17.53	17.38	17.46	11,450	-0.03(-0.16%)
Jun 15, 2010	17.20	17.50	17.20	17.49	10,569	+0.38(+2.24%)
Jun 14, 2010	17.28	17.30	17.10	17.10	22,821	-0.02(-0.12%)
Jun 11, 2010	16.92	17.12	16.92	17.12	13,958	+0.07(+0.43%)
Jun 10, 2010	16.82	17.05	16.81	17.05	15,167	+0.45(+2.73%)
Jun 09, 2010	16.88	16.89	16.55	16.59	14,200	-0.08(-0.47%)
Jun 08, 2010	16.51	16.67	16.47	16.67	4,588	+0.16(+0.99%)
Jun 07, 2010	16.80	16.80	16.51	16.51	6,519	-0.21(-1.25%)
Jun 04, 2010	16.72	17.13	16.72	16.72	7,817	-0.68(-3.92%)
Jun 03, 2010	17.35	17.41	17.25	17.40	13,524	+0.11(+0.66%)
Jun 02, 2010	16.92	17.29	16.90	17.29	7,844	+0.40(+2.37%)

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.