$90.26 +0.56 (%) iSh MSCI US ESG Shs - NYSE ARCA

Sep. 27, 2016 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
9/26/201690.0190.0389.7089.707,363
9/23/201691.4491.4490.7190.7410,486
9/22/201691.4391.4591.0891.4114,095
9/21/201690.2190.2989.6390.2719,441
9/20/201690.1490.1489.6989.899,369
9/19/201690.0690.2689.5289.7015,633
9/16/201689.4689.8289.2689.6217,062
9/15/201689.2989.9889.2389.9110,419
9/14/201689.1789.2788.6488.687,045
9/13/201689.4089.4088.6888.744,620
9/12/201688.7890.2488.7890.135,561
9/9/201690.4790.4788.7388.7313,845
9/8/201691.6891.6891.1991.2812,144
9/7/201691.4891.6791.4591.6015,217
9/6/201691.9291.9291.3591.5923,883
9/2/201691.6791.8591.3191.6012,521
9/1/201691.0391.2590.5991.089,380
8/31/201691.3691.4090.8291.2312,087
8/30/201691.8691.8691.1691.4015,006
8/29/201691.6291.8691.5691.6726,688
8/26/201691.2892.1090.9591.229,766
8/25/201691.5191.6691.2791.3613,984
8/24/201691.9791.9791.2691.2627,957
8/23/201692.3092.3091.9091.9318,413
8/22/201691.5391.6191.2891.5112,772
8/19/201691.5591.6891.0591.6611,155
8/18/201691.1891.4291.1891.415,045
8/17/201691.3291.3290.8191.328,367
8/16/201691.3991.4191.1791.277,510
8/15/201691.6591.7891.6191.668,844
8/12/201691.5291.5291.1591.3216,898
8/11/201691.3491.4791.1791.473,009
8/10/201691.1691.1690.6890.8312,499
8/9/201690.8991.1690.8990.979,532
8/8/201691.2491.2490.8090.9418,077
8/5/201690.4490.9690.4490.9611,737
8/4/201690.3590.3589.9589.959,480
8/3/201689.6489.9189.6489.918,743
8/2/201690.0290.0289.3389.7516,844
8/1/201690.0290.2489.8189.9517,264
7/29/201689.7590.2289.6290.1417,136
7/28/201689.4389.7589.3289.757,998
7/27/201689.8089.8689.4089.6712,719
7/26/201689.6889.7489.3189.7336,490
7/25/201689.6489.6489.3089.5118,224
7/22/201689.6289.7589.3589.7110,870
7/21/201689.8489.8489.2189.327,535
7/20/201689.8889.9189.4189.8110,476
7/19/201690.2790.2789.1789.3213,536
7/18/201689.3689.7489.3689.646,653
7/15/201689.9589.9589.2389.546,834
7/14/201689.9989.9989.5589.6724,351
7/13/201689.3789.3788.8989.175,895
7/12/201688.9989.2788.8289.0912,173
7/11/201688.1588.5388.0888.3411,757
7/8/201687.7388.0087.6887.997,495
7/7/201687.0087.0086.3686.6419,850
7/6/201685.8186.6285.7286.5611,059
7/5/201686.1386.1685.8385.834,699
7/1/201686.6387.1886.6386.9510,304
6/30/201685.5686.4785.5686.4710,477
6/29/201684.2785.1584.2785.1412,000
6/28/201683.3083.6382.7883.6311,932
6/27/201684.8184.8181.9682.3137,674
6/24/201685.6685.6684.1984.4315,126
6/23/201687.2587.3386.9987.2965,785
6/22/201686.7987.0386.5086.504,293
6/21/201686.5686.8086.5086.624,587
6/20/201686.7787.3386.7786.9240,674
6/17/201686.4286.4285.7686.026,790
6/16/201685.7386.3085.2086.307,301
6/15/201686.4886.4885.9685.966,841
6/14/201686.3486.3485.7586.0512,744
6/13/201686.7187.0086.6286.624,929
6/10/201687.5287.5286.9987.114,754
6/9/201687.9088.1087.7188.102,726
6/8/201687.8488.2187.7888.167,646
6/7/201687.7988.0087.7688.0010,045
6/6/201687.3387.7987.3387.684,628
6/3/201686.9687.2686.7687.1217,713
6/2/201687.0587.3486.6387.2457,164
6/1/201686.7387.2186.7387.0911,197
5/31/201686.9687.1586.6287.00140,541
5/27/201686.5286.8886.5286.7817,438
5/26/201686.6986.6986.3786.536,967
5/25/201686.4986.6586.2286.5938,266
5/24/201685.1786.0985.1785.9741,827
5/23/201685.1585.1584.7584.757,694
5/20/201684.8485.1784.7684.8812,608
5/19/201684.4984.4983.9684.4925,398
5/18/201684.7985.2984.3684.7367,468
5/17/201685.7785.7784.6984.7811,140
5/16/201684.8585.7484.8585.577,968
5/13/201685.1285.4084.5784.7620,420
5/12/201685.5185.6684.9785.415,712
5/11/201685.6385.9385.3885.387,845
5/10/201685.1885.9585.1885.9513,552
5/9/201684.8085.1384.7884.973,401
5/6/201684.4084.9584.3984.877,010
5/5/201684.4484.7384.3384.4911,374
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center