$84.44 -0.05 (%) iSh MSCI US ESG Shs - NYSE ARCA

May. 6, 2016 | 11:24 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
5/5/201684.4484.7384.3384.4911,374
5/4/201684.4584.7384.2884.4216,014
5/3/201685.4385.4384.6084.887,005
5/2/201685.1885.7985.1885.724,526
4/29/201685.3285.3284.6185.107,250
4/28/201686.0686.5785.5185.625,662
4/27/201686.4886.8186.0986.5713,266
4/26/201686.7086.7086.3386.3414,314
4/25/201686.2386.3686.0486.3212,515
4/22/201686.3686.6186.1286.577,067
4/21/201687.0087.0086.4086.4111,451
4/20/201687.1287.3487.0787.077,616
4/19/201687.1287.3186.9287.155,775
4/18/201686.0786.8986.0786.876,196
4/15/201686.3086.4086.1786.379,236
4/14/201686.4286.4486.2086.318,448
4/13/201685.5686.2585.5686.237,724
4/12/201684.3985.1884.3885.184,163
4/11/201685.0085.2984.5184.515,622
4/8/201685.0285.2384.5384.539,757
4/7/201685.0985.0984.1084.344,796
4/6/201684.6685.4584.4585.456,781
4/5/201684.8584.8584.5084.503,122
4/4/201685.7985.7985.3785.426,424
4/1/201684.8085.7784.8085.767,829
3/31/201685.2885.3985.0985.128,237
3/30/201685.3285.5285.0485.306,958
3/29/201683.7184.8683.7184.8615,284
3/28/201684.1984.2283.8884.0319,100
3/24/201683.3883.9483.3883.946,412
3/23/201684.1384.2283.8083.8611,872
3/22/201684.6385.1484.6384.8761,197
3/21/201684.6284.9784.5984.8725,682
3/18/201684.7584.8284.6084.766,211
3/17/201683.9484.5783.9484.4318,446
3/16/201682.8283.7682.8283.646,231
3/15/201682.6182.9082.5282.8613,937
3/14/201682.9883.3082.9883.2221,188
3/11/201682.6483.3082.6483.2412,545
3/10/201682.1582.4481.1181.994,921
3/9/201681.9382.0781.6281.8619,990
3/8/201681.9282.1081.6181.743,523
3/7/201682.1582.5682.1082.415,539
3/4/201681.8482.4981.5382.2023,080
3/3/201681.2881.8081.1181.8014,002
3/2/201680.8181.1680.6081.169,385
3/1/201679.8081.0479.8080.902,549
2/29/201679.7980.2179.2379.2312,375
2/26/201680.5180.5179.7579.857,756
2/25/201679.4180.0879.2380.089,682
2/24/201678.1279.2177.7279.2013,702
2/23/201679.6479.6478.9178.915,974
2/22/201679.6679.8679.6679.864,652
2/19/201678.6778.9578.2978.9553,676
2/18/201679.2279.2778.9078.949,504
2/17/201678.5479.2678.5079.0964,084
2/16/201677.4377.9577.2477.868,800
2/12/201675.7876.7175.6076.6829,769
2/11/201674.9175.5874.8275.3418,553
2/10/201676.3676.9076.1676.1612,305
2/9/201676.2076.6675.4676.109,871
2/8/201676.0776.3174.9575.8225,439
2/5/201677.8777.9276.7476.838,263
2/4/201677.6678.5977.4678.0347,932
2/3/201677.7977.9976.3377.7013,556
2/2/201678.2478.2477.1077.2113,921
2/1/201678.1978.9377.8578.6815,758
1/29/201676.9678.4476.9678.4120,937
1/28/201676.8976.8975.9076.5822,029
1/27/201676.8977.5375.9876.2436,921
1/26/201676.3377.0476.3376.917,878
1/25/201676.8976.9575.8976.0018,136
1/22/201676.9277.2476.7877.198,451
1/21/201676.0576.5275.8876.0422,728
1/20/201675.4676.2773.9775.8413,393
1/19/201677.3777.3776.0276.7020,725
1/15/201676.3176.8075.9876.5559,722
1/14/201677.2678.6676.8078.0810,687
1/13/201679.1979.1976.9176.979,199
1/12/201679.0079.1477.9978.8111,193
1/11/201678.8278.8277.6878.2520,233
1/8/201679.6279.7178.3878.4014,362
1/7/201679.7980.1079.2079.457,499
1/6/201680.8781.4280.5680.9211,231
1/5/201682.0882.3781.7982.2412,349
1/4/201682.0082.0081.2381.8711,147
12/31/201583.7483.9483.3483.3812,925
12/30/201584.4984.4984.0184.0111,600
12/29/201584.1784.6184.1784.5712,525
12/28/201583.4883.7483.1683.7424,133
12/24/201583.7784.1083.6783.9612,823
12/23/201583.7384.2783.7384.22111,162
12/22/201582.6783.4782.5583.3240,040
12/21/201582.2482.4281.8182.2526,126
12/18/201582.9582.9581.6381.6468,850
12/17/201584.7784.8483.3783.3798,925
12/16/201583.9084.7883.6284.6436,143
12/15/201583.2083.7683.2083.4172,671
12/14/201582.5082.7681.7982.7628,267
12/11/201583.3583.3582.3882.6213,518
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center