$81.46 0.00 (%) iSh MSCI US ESG Shs - NYSEARCA

Aug. 28, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
8/28/201581.3881.4781.1581.4611,065
8/27/201580.8481.4980.1781.469,144
8/26/201579.1879.9378.0579.928,376
8/25/201579.7880.3977.1677.1617,011
8/24/201580.5780.5769.7778.2545,679
8/21/201582.8982.9781.3681.3611,130
8/20/201584.6284.6283.5383.534,760
8/19/201585.3186.0485.1085.424,129
8/18/201586.0786.1085.8785.944,057
8/17/201585.5686.0385.0386.025,874
8/14/201585.4085.6985.3385.698,219
8/13/201585.2985.6685.2285.2810,059
8/12/201585.1385.4884.2785.4715,526
8/11/201586.0686.0685.2885.5321,474
8/10/201586.0086.5586.0086.457,989
8/7/201585.0785.2384.8685.2311,346
8/6/201586.1386.1385.0485.329,457
8/5/201586.2086.6585.9786.015,226
8/4/201585.9185.9885.6485.809,528
8/3/201586.1586.1585.4485.7211,074
7/31/201586.3686.5086.1286.1612,034
7/30/201585.8086.0685.8086.065,349
7/29/201585.5885.9685.4385.967,795
7/28/201584.7985.3984.4685.302,462
7/27/201584.3084.4784.1784.268,937
7/24/201585.6185.6184.7484.8012,857
7/23/201585.9686.1385.6085.706,554
7/22/201586.0886.4186.0886.129,630
7/21/201586.8086.8786.2586.4912,337
7/20/201587.0787.0786.7586.9116,233
7/17/201586.6786.7686.6186.758,974
7/16/201586.9687.0086.7387.004,992
7/15/201586.6286.6286.2186.326,421
7/14/201586.0686.5786.0686.5722,360
7/13/201586.0986.2085.9286.205,969
7/10/201585.2185.4385.1785.4013,618
7/9/201585.4785.4784.5684.618,407
7/8/201585.2285.3084.3284.5620,448
7/7/201585.3785.8884.4585.779,931
7/6/201585.1585.5284.9085.1811,099
7/2/201585.9685.9685.4685.6017,094
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
  • Showing 1-100 of 1,254 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!