$87.24 -0.32 (%) iSh MSCI US ESG Shs - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
12/24/201487.5487.5487.3887.433,852
12/23/201487.7587.8287.5887.616,985
12/22/201488.0088.0086.9387.3013,884
12/19/201487.1287.3486.6287.1627,643
12/18/201485.7986.2185.5086.2110,493
12/17/201483.1684.4782.9684.3116,644
12/16/201483.0084.2382.8882.9617,794
12/15/201484.3284.5083.2383.236,409
12/12/201484.7584.9383.9883.988,052
12/11/201485.7986.0385.1685.164,325
12/10/201486.0086.0084.8985.0241,533
12/9/201485.4186.2685.1986.237,614
12/8/201486.8686.9285.9486.108,119
12/5/201487.1587.1586.7887.014,179
12/4/201486.9487.0886.6786.888,634
12/3/201486.7687.0086.6687.0028,224
12/2/201486.1586.7586.1086.6021,913
12/1/201486.3886.3886.0686.1417,829
11/28/201486.8887.0886.7886.8910,012
11/26/201486.8886.8886.6786.816,339
11/25/201487.0487.0486.6186.774,743
11/24/201486.4686.6086.4686.545,479
11/21/201486.7886.7886.1286.276,461
11/20/201485.5185.9585.2585.8622,424
11/19/201485.8285.8285.3685.6454,452
11/18/201485.5885.9185.5885.912,272
11/17/201485.2085.4585.0585.3310,607
11/14/201485.3785.4385.1885.258,631
11/13/201485.5885.5885.0885.353,723
11/12/201485.0085.3785.0085.377,990
11/11/201485.5685.5685.2285.221,772
11/10/201485.2485.3285.1585.304,699
11/7/201485.1685.1684.9485.011,675
11/6/201484.2984.9384.2984.937,850
11/5/201484.2884.2884.0384.178,918
11/4/201483.8183.8183.5083.714,572
11/3/201483.9984.1483.5883.866,984
10/31/201483.9183.9183.3983.7120,493
10/30/201482.4682.9182.3582.7812,019
10/29/201482.8582.8682.0782.6014,917
10/28/201481.8882.5081.8482.5018,502
10/27/201481.4481.5681.1881.5216,602
10/24/201481.1281.6780.9181.658,072
10/23/201480.7881.3280.7780.896,113
10/22/201480.9580.9579.9479.9432,014
10/21/201479.7480.6279.7280.5220,614
10/20/201478.6779.1278.4079.114,708
10/17/201478.6579.0978.5378.8411,490
10/16/201476.2977.9776.2977.7417,543
10/15/201477.0677.7576.2277.7525,404
10/14/201478.2578.4478.0378.1714,043
10/13/201478.9679.2477.8877.884,752
10/10/201480.0480.2579.0579.058,872
10/9/201481.4881.5380.2280.226,897
10/8/201480.8281.6480.2881.6014,753
10/7/201481.6381.6380.5680.575,188
10/6/201482.2282.2281.7681.913,210
10/3/201481.6082.0381.6081.976,760
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center