$85.51 -0.04 (%) iSh MSCI US ESG Shs - NYSEARCA

Jul. 2, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
7/1/201585.7486.0685.2385.559,382
6/30/201585.5685.5684.9385.1113,467
6/29/201585.9986.1684.8485.0017,128
6/26/201586.8386.8386.4486.6411,657
6/25/201586.8586.8686.4586.655,869
6/24/201587.6187.6186.9286.925,507
6/23/201587.7587.9787.6687.8016,221
6/22/201587.8388.1387.8287.846,244
6/19/201588.1288.1287.4787.5225,824
6/18/201587.1788.1387.1787.9048,506
6/17/201587.1687.3686.7087.2037,698
6/16/201586.5186.8786.3886.857,110
6/15/201586.0086.4385.8886.2814,513
6/12/201587.3087.3086.7986.874,521
6/11/201587.2187.5587.2187.3610,206
6/10/201586.4687.3086.4687.217,064
6/9/201586.2486.3186.0586.155,728
6/8/201586.4286.4986.1186.189,041
6/5/201586.2586.6686.2586.6013,297
6/4/201587.4187.4186.6486.649,111
6/3/201587.8187.8187.4387.557,678
6/2/201587.4587.6687.0087.434,752
6/1/201587.8587.8587.2287.605,342
5/29/201588.0188.0187.3787.5110,897
5/28/201588.0088.0187.6888.014,128
5/27/201587.7288.2287.7288.214,782
5/26/201588.1988.1987.0287.255,980
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!