iSh MSCI US ESG Shs  $83.13

down 0.00


21/8/2014 03:46 PM  |  NYSEARCA : KLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
8/21/201483.0483.1982.9083.1317,160
8/20/201482.7982.8982.6282.876,584
8/19/201482.3782.7682.3782.737,070
8/18/201481.8482.2481.8482.2424,131
8/15/201481.9281.9781.0681.475,335
8/14/201481.5381.5381.3781.4511,575
8/13/201481.0781.2980.9781.192,593
8/12/201480.8080.8080.5480.697,156
8/11/201481.0481.1580.7880.835,785
8/8/201479.8880.5479.6780.5310,577
8/7/201480.0480.1079.7279.789,031
8/6/201479.9380.1879.9380.109,920
8/5/201480.5980.5979.8080.0319,702
8/4/201480.5480.7480.2180.744,176
8/1/201480.4380.5979.9880.4012,330
7/31/201481.7981.7980.5380.5317,121
7/30/201482.4182.5281.9282.0713,811
7/29/201482.9782.9782.3082.306,332
7/28/201482.8082.8082.4282.693,721
7/25/201483.1983.1982.7382.778,421
7/24/201483.3183.3683.1683.2615,823
7/23/201483.2183.2182.9083.0931,144
7/22/201482.9183.0982.9183.001,830
7/21/201482.5182.5182.4482.44804
7/18/201482.7182.9382.7182.822,641
7/17/201482.8082.9482.0082.077,467
7/16/201483.0083.0582.8482.956,481
7/15/201482.7082.7882.2982.517,914
7/14/201482.7982.8282.7082.773,333
7/11/201482.2582.3482.0682.345,050
7/10/201481.8982.4481.7682.286,858
7/9/201482.6082.6282.2782.625,412
7/8/201482.5482.6682.1982.3411,477
7/7/201482.8482.8982.6582.7026,611
7/3/201482.9683.1482.8283.018,989
7/2/201482.7282.7682.6582.651,676
7/1/201482.6183.0082.5182.8918,580
6/30/201482.2582.3582.2582.283,127
6/27/201482.0382.2281.8582.2212,543
6/26/201482.3882.3881.6682.0118,533
6/25/201481.6782.2381.6782.236,555
6/24/201482.2882.4381.8481.846,697
6/20/201482.3182.4582.2682.437,232
6/19/201482.3482.3482.0982.227,897
6/18/201481.5582.2481.5182.243,235
6/17/201481.3181.7281.2081.615,308
6/16/201481.2481.5081.1481.458,233
6/13/201481.1181.2881.1181.152,424
6/12/201481.2681.2680.9080.982,072
6/11/201481.5881.5881.3381.453,700
6/10/201481.7681.7681.6281.707,332
6/9/201481.7682.0181.7682.016,495
6/6/201481.7081.7781.6781.771,185
6/5/201480.6581.3780.6581.296,247
6/4/201480.5180.7880.5180.748,176
6/3/201480.3480.5280.3480.483,867
6/2/201480.6280.6280.4780.564,851
5/30/201480.2780.4380.1980.432,816
5/29/201480.0580.3180.0580.314,792
5/28/201479.9680.1179.9680.0414,233
5/27/201479.6880.0579.6879.9732,235
5/23/201479.3079.5379.3079.534,063
5/22/201479.2779.4279.0479.278,766
5/21/201479.0479.1178.8479.093,642
5/20/201478.8878.8878.2678.455,851
5/19/201478.4278.9778.4278.944,618
5/16/201478.5578.6778.1178.673,579
5/15/201478.1278.3877.9278.314,531
5/13/201479.3479.3679.1679.224,685
5/12/201479.0679.1579.0579.082,508
5/8/201478.3078.8678.2378.237,081
5/7/201477.6278.3077.6078.304,048
5/6/201478.5478.5477.8677.866,416
5/5/201478.1678.5277.8478.504,693
5/2/201478.7878.8578.3378.333,006
5/1/201478.6478.7478.3678.5618,324
4/30/201478.0078.4778.0078.4724,831
4/29/201478.0778.3677.9878.2310,407
4/28/201478.1678.3177.2078.006,098
4/25/201478.0678.0677.5977.712,455
4/24/201478.2578.3878.1178.275,213
4/23/201478.1378.2778.0178.045,482
4/22/201478.0778.4077.8278.218,585
4/21/201477.9777.9777.6677.915,338
4/17/201477.5777.9077.5577.777,446
4/16/201477.3677.7377.3677.705,077
4/15/201476.6877.0776.0077.0210,007
4/14/201476.7376.7576.3376.484,625
4/11/201476.3576.7776.0576.0510,434
4/10/201478.2978.2976.9076.983,228
4/9/201477.7678.3277.7678.321,795
4/8/201477.1477.5776.8977.558,556
4/7/201477.7977.7977.0277.363,878
4/4/201479.4079.4077.9877.983,000
4/3/201479.2379.2378.7379.007,628
4/2/201478.8478.9178.7178.896,512
4/1/201478.4478.4878.3078.486,139
3/31/201477.8578.1377.7178.116,331
3/28/201477.5177.6077.1677.269,223
3/27/201476.9576.9576.6376.836,020
Trading Center