KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	27.12	27.22	27.04	27.04	12,695	-0.04(-0.14%)
Jul 30, 2013	27.09	27.13	27.03	27.08	10,991	+0.04(+0.16%)
Jul 29, 2013	27.08	27.11	26.97	27.04	13,191	-0.07(-0.25%)
Jul 26, 2013	27.00	27.10	26.91	27.10	10,588	+0.02(+0.07%)
Jul 25, 2013	26.98	27.12	26.94	27.08	14,734	+0.09(+0.32%)
Jul 24, 2013	27.17	27.17	26.97	27.00	9,492	-0.09(-0.32%)
Jul 23, 2013	27.22	27.22	27.08	27.08	27,646	-0.06(-0.24%)
Jul 22, 2013	27.07	27.16	27.07	27.15	17,420	+0.03(+0.13%)
Jul 19, 2013	27.03	27.11	26.99	27.11	30,281	-0.04(-0.16%)
Jul 18, 2013	27.12	27.26	27.12	27.16	13,130	+0.06(+0.24%)
Jul 17, 2013	27.11	27.15	27.08	27.09	23,556	+0.03(+0.13%)
Jul 16, 2013	27.22	27.22	27.00	27.06	27,411	-0.11(-0.40%)
Jul 15, 2013	27.14	27.19	27.10	27.17	24,631	+0.07(+0.26%)
Jul 12, 2013	27.00	27.10	27.00	27.09	11,603	+0.05(+0.19%)
Jul 11, 2013	26.95	27.06	26.94	27.04	71,875	+0.37(+1.40%)
Jul 10, 2013	26.64	26.72	26.57	26.67	26,044	+0.04(+0.15%)
Jul 09, 2013	26.55	26.65	26.42	26.63	20,141	+0.21(+0.81%)
Jul 08, 2013	26.44	26.51	26.40	26.42	34,035	+0.11(+0.41%)
Jul 05, 2013	26.22	26.31	26.06	26.31	14,918	+0.24(+0.92%)
Jul 03, 2013	25.98	26.12	25.92	26.07	15,304	+0.04(+0.14%)
Jul 02, 2013	26.02	26.18	25.99	26.03	29,077	-0.04(-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.