$87.16 +0.95 (%) iSh MSCI US ESG Shs - NYSEARCA

Dec. 19, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
10/2/201481.1981.2680.7581.206,572
10/1/201483.1483.1481.0081.1315,535
9/30/201482.9482.9482.2582.303,390
9/29/201482.1382.5681.7682.5612,732
9/26/201482.2682.5181.9882.517,532
9/25/201483.0183.0181.8981.9013,878
9/24/201482.6683.1282.3183.007,565
9/23/201483.2383.2582.8983.004,163
9/22/201484.0184.0183.2383.356,466
9/19/201483.9183.9183.2983.524,290
9/18/201483.6583.6583.4583.533,433
9/17/201483.2183.4782.9383.333,671
9/16/201482.6483.2682.6483.222,070
9/15/201483.0083.0082.6382.704,784
9/12/201483.2483.2682.7982.8510,991
9/11/201483.3183.4983.2783.496,159
9/10/201483.4583.4583.0083.4010,314
9/9/201483.4083.6983.2283.246,245
9/8/201483.9783.9783.6283.723,301
9/5/201483.3683.7683.2983.759,607
9/4/201483.7084.0483.4683.466,628
9/3/201484.1284.1283.6683.755,782
9/2/201483.7983.8783.5483.765,292
8/29/201483.6083.7483.4183.742,879
8/28/201483.3383.4983.3383.461,526
8/27/201483.3883.4383.3083.385,511
8/26/201483.5483.5483.4183.464,152
8/25/201483.4683.5183.2483.4013,838
8/22/201483.2283.2282.9383.005,493
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center