$88.18 -0.05 (%) iSh MSCI US ESG Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
5/22/201588.2688.4088.1088.184,720
5/21/201588.3388.3988.2088.235,979
5/20/201588.1488.4888.0188.3111,519
5/19/201588.2788.2788.0088.004,812
5/18/201587.7188.1787.7188.109,991
5/15/201587.9387.9387.6087.796,297
5/14/201587.1587.7887.1587.775,046
5/13/201587.1487.1486.8086.804,583
5/12/201586.8887.0486.2586.815,176
5/11/201587.5587.5587.0987.152,882
5/8/201587.1387.6987.1387.4213,560
5/7/201586.3386.7186.3186.618,251
5/6/201587.0387.1185.8586.3210,794
5/5/201587.7187.7186.6086.658,283
5/4/201587.7388.0687.6387.7615,672
5/1/201586.8887.4386.8187.436,278
4/30/201587.2287.2286.2586.257,090
4/29/201587.2087.4887.0087.325,574
4/28/201587.2087.6186.8387.539,557
4/27/201587.9287.9287.2287.2214,336
4/24/201587.3687.5887.1787.526,234
4/23/201586.6287.4686.6287.1915,802
4/22/201586.7387.0386.3687.015,418
4/21/201587.1587.1586.5786.574,543
4/20/201586.5186.9586.5186.808,313
4/17/201586.8986.8985.7285.949,079
4/16/201587.1887.3886.9887.158,106
4/15/201587.2487.5687.2087.2929,894
4/14/201586.8086.9686.5086.8818,007
4/13/201587.3587.4086.8286.8221,567
4/10/201587.0087.2187.0087.212,031
4/9/201586.4786.9686.3786.965,003
4/8/201586.7086.7086.3686.514,467
4/7/201586.7786.8886.5086.5017,759
4/6/201585.2686.8485.2686.6810,546
4/2/201585.6486.0385.5285.838,845
4/1/201585.8285.8285.1185.4416,937
3/31/201586.1186.2885.7885.8611,239
3/30/201585.8686.4285.8186.3712,574
3/27/201585.0885.1584.9985.128,097
3/26/201585.1485.4284.8085.315,984
3/25/201586.6386.6385.2085.2213,782
3/24/201587.2087.2986.7086.7427,938
3/23/201587.4387.6587.3087.309,007
3/20/201586.9487.6386.9487.4023,361
3/19/201586.9486.9486.3786.685,022
3/18/201585.8386.8885.4286.8217,922
3/17/201585.6585.9685.3885.8610,828
3/16/201585.3886.1085.3886.078,248
3/13/201585.4085.4084.3184.899,183
3/11/201584.9384.9384.3384.3910,388
3/10/201585.7185.7184.8284.909,144
3/9/201585.9286.2885.8086.1511,890
3/6/201586.7486.7485.5885.6818,383
3/5/201587.1487.1486.7587.0316,609
3/4/201587.0487.0486.6286.809,181
3/3/201587.5187.5387.0787.359,552
3/2/201587.3787.8287.3787.8215,795
2/27/201587.4587.6187.2287.2430,146
2/26/201587.7187.7187.3387.568,164
2/25/201587.6488.0787.6287.683,810
2/24/201587.5587.9787.5587.935,761
2/23/201587.5787.5787.3887.483,926
2/20/201586.9787.6686.7087.489,581
2/19/201587.2487.3186.9587.0314,562
2/18/201587.0387.3886.8987.389,630
2/17/201586.7587.1286.7586.9512,631
2/13/201586.8286.9386.5986.8710,469
2/12/201586.3486.7686.3286.686,654
2/11/201586.0486.0985.5685.966,559
2/10/201585.3686.0685.2786.039,929
2/9/201584.8885.4084.8585.0711,442
2/6/201585.9386.2085.2385.269,569
2/5/201585.4685.9085.2285.8025,673
2/4/201585.2585.4284.9884.998,671
2/3/201584.4885.2884.4885.288,078
2/2/201583.4983.7382.6883.3614,123
1/30/201584.0484.1983.1683.1610,944
1/29/201583.9284.4983.3184.4710,915
1/28/201585.1385.2783.6783.6710,812
1/27/201585.2085.2384.3684.848,865
1/26/201585.5285.9585.5285.762,208
1/23/201586.1586.2185.7385.737,075
1/22/201585.4286.2984.8286.2511,505
1/21/201584.6085.2384.2484.8612,622
1/20/201584.5384.6883.8584.588,979
1/16/201583.3484.3283.1884.324,501
1/15/201584.1884.4383.3683.365,333
1/14/201583.5484.0983.2984.046,750
1/13/201585.3985.9984.1084.5022,486
1/12/201585.1485.1484.5184.734,685
1/9/201586.4686.4685.3285.7118,494
1/8/201585.0586.2985.0586.0417,319
1/6/201584.7884.8983.3783.788,246
1/5/201585.7685.7684.3784.5813,490
1/2/201586.2686.5985.5786.0932,721
12/31/201487.4487.4486.1186.117,901
12/30/201487.2787.4987.0587.1646,839
12/29/201487.4387.6987.4387.693,360
12/26/201487.5987.6787.4987.512,309
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center