KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	3.980	3.980	3.980	3.980	0	+0.00(+0.00%)
Jun 27, 2003	3.980	3.980	3.980	3.980	6,137	-0.00(-0.10%)
Jun 26, 2003	3.984	3.984	3.984	3.984	0	+0.00(+0.00%)
Jun 25, 2003	3.992	3.992	3.984	3.984	2,700	-0.02(-0.41%)
Jun 24, 2003	4.000	4.000	4.000	4.000	981	+0.05(+1.34%)
Jun 23, 2003	4.061	4.061	3.947	3.947	12,765	-0.13(-3.10%)
Jun 20, 2003	4.074	4.074	4.074	4.074	2,454	+0.06(+1.52%)
Jun 19, 2003	4.395	4.395	4.012	4.012	13,747	-0.26(-6.01%)
Jun 18, 2003	3.870	4.269	3.870	4.269	3,927	+0.31(+7.71%)
Jun 17, 2003	3.964	3.964	3.964	3.964	0	+0.00(+0.00%)
Jun 16, 2003	3.964	3.964	3.964	3.964	2,700	-0.17(-4.04%)
Jun 13, 2003	4.200	4.200	4.131	4.131	5,400	-0.07(-1.74%)
Jun 12, 2003	4.204	4.204	4.204	4.204	736	-0.00(-0.10%)
Jun 11, 2003	4.208	4.208	4.208	4.208	1,227	-0.00(-0.10%)
Jun 10, 2003	4.212	4.212	4.212	4.212	0	+0.00(+0.00%)
Jun 09, 2003	4.212	4.212	4.212	4.212	0	+0.00(+0.00%)
Jun 06, 2003	4.277	4.277	4.200	4.212	71,191	+0.04(+0.88%)
Jun 05, 2003	4.179	4.179	4.175	4.175	8,101	-0.00(-0.10%)
Jun 04, 2003	4.179	4.179	4.179	4.179	1,227	+0.02(+0.49%)
Jun 03, 2003	4.159	4.159	4.159	4.159	4,909	-0.02(-0.39%)
Jun 02, 2003	4.171	4.175	4.171	4.175	3,927	+0.06(+1.49%)
May 30, 2003	4.114	4.114	4.114	4.114	4,909	+0.05(+1.30%)
May 29, 2003	4.069	4.074	4.061	4.061	9,083	-0.01(-0.30%)
May 28, 2003	4.078	4.078	4.074	4.074	3,436	+0.08(+2.04%)
May 27, 2003	3.992	3.992	3.992	3.992	1,227	+0.07(+1.66%)
May 23, 2003	3.947	3.947	3.927	3.927	15,711	-0.02(-0.52%)
May 22, 2003	3.951	3.951	3.947	3.947	6,382	+0.05(+1.36%)
May 21, 2003	3.898	3.898	3.894	3.894	12,028	-0.01(-0.21%)
May 20, 2003	3.902	3.902	3.902	3.902	2,454	-0.03(-0.73%)
May 19, 2003	3.968	3.968	3.931	3.931	981	-0.02(-0.52%)
May 16, 2003	3.951	3.951	3.951	3.951	2,454	-0.05(-1.32%)
May 15, 2003	4.004	4.004	4.004	4.004	0	+0.00(+0.00%)
May 14, 2003	4.004	4.004	4.004	4.004	6,628	-0.03(-0.71%)
May 13, 2003	4.033	4.033	4.033	4.033	245	+0.04(+0.92%)
May 12, 2003	3.996	3.996	3.996	3.996	1,963	+0.05(+1.34%)
May 09, 2003	3.943	3.943	3.943	3.943	2,454	-0.03(-0.82%)
May 08, 2003	3.976	3.976	3.976	3.976	1,963	-0.00(-0.10%)
May 07, 2003	3.996	3.996	3.980	3.980	22,830	-0.02(-0.41%)
May 06, 2003	3.996	3.996	3.996	3.996	11,537	+0.00(+0.00%)
May 05, 2003	3.996	3.996	3.996	3.996	0	+0.00(+0.00%)
May 02, 2003	3.972	3.996	3.972	3.996	6,873	+0.17(+4.36%)
May 01, 2003	3.829	3.829	3.825	3.829	1,472	-0.02(-0.53%)
Apr 30, 2003	3.870	3.870	3.849	3.849	4,909	-0.04(-1.15%)
Apr 29, 2003	3.894	3.894	3.894	3.894	1,472	+0.00(+0.00%)
Apr 28, 2003	3.894	3.894	3.894	3.894	736	+0.04(+1.06%)
Apr 25, 2003	3.854	3.854	3.854	3.854	4,418	-0.02(-0.42%)
Apr 24, 2003	3.870	3.870	3.870	3.870	6,628	+0.00(+0.00%)
Apr 23, 2003	3.870	3.870	3.870	3.870	2,945	+0.12(+3.26%)
Apr 22, 2003	3.748	3.748	3.748	3.748	3,682	-0.03(-0.76%)
Apr 21, 2003	3.776	3.776	3.776	3.776	0	+0.00(+0.00%)
Apr 17, 2003	3.825	3.825	3.776	3.776	7,119	-0.04(-1.17%)
Apr 16, 2003	3.821	3.821	3.821	3.821	0	+0.00(+0.00%)
Apr 15, 2003	3.821	3.821	3.821	3.821	7,119	+0.03(+0.75%)
Apr 14, 2003	3.768	3.792	3.768	3.792	2,700	+0.11(+3.10%)
Apr 11, 2003	3.748	3.748	3.678	3.678	25,039	-0.09(-2.38%)
Apr 10, 2003	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Apr 09, 2003	3.772	3.772	3.768	3.768	4,664	-0.01(-0.22%)
Apr 08, 2003	3.841	3.841	3.776	3.776	8,837	-0.10(-2.52%)
Apr 07, 2003	3.898	3.898	3.874	3.874	6,137	+0.03(+0.74%)
Apr 04, 2003	3.845	3.845	3.845	3.845	13,010	-0.00(-0.11%)
Apr 03, 2003	3.788	3.849	3.788	3.849	3,927	+0.03(+0.75%)
Apr 02, 2003	3.821	3.821	3.821	3.821	981	+0.15(+4.22%)

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.