KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.735	4.735	4.694	4.694	1,714	+0.01(+0.26%)
Apr 29, 2004	4.682	4.682	4.682	4.682	7,349	-0.00(-0.09%)
Apr 28, 2004	4.715	4.756	4.686	4.686	151,147	-0.04(-0.95%)
Apr 27, 2004	4.719	4.760	4.654	4.731	97,498	-0.02(-0.51%)
Apr 26, 2004	4.760	4.760	4.756	4.756	14,943	-0.04(-0.85%)
Apr 23, 2004	4.796	4.821	4.756	4.796	379,460	+0.02(+0.34%)
Apr 22, 2004	4.711	4.780	4.711	4.780	313,563	+0.05(+1.12%)
Apr 21, 2004	4.796	4.796	4.723	4.727	4,899	-0.05(-1.03%)
Apr 20, 2004	4.747	4.776	4.747	4.776	17,392	-0.00(-0.09%)
Apr 19, 2004	4.780	4.780	4.780	4.780	23,272	+0.02(+0.51%)
Apr 16, 2004	4.747	4.760	4.739	4.756	37,970	+0.04(+0.78%)
Apr 15, 2004	4.719	4.723	4.703	4.719	1,959	+0.07(+1.40%)
Apr 14, 2004	4.686	4.686	4.645	4.654	6,614	-0.03(-0.61%)
Apr 13, 2004	4.699	4.731	4.682	4.682	259,179	+0.01(+0.17%)
Apr 12, 2004	4.715	4.776	4.666	4.674	22,782	-0.10(-2.14%)
Apr 08, 2004	4.723	4.776	4.723	4.776	979	+0.04(+0.95%)
Apr 07, 2004	4.874	4.878	4.731	4.731	125,670	-0.15(-3.09%)
Apr 06, 2004	4.874	4.882	4.874	4.882	1,224	+0.02(+0.50%)
Apr 05, 2004	4.735	4.886	4.735	4.858	1,959	+0.20(+4.29%)
Apr 02, 2004	4.658	4.670	4.658	4.658	369,171	+0.07(+1.51%)

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.