ISHARES MSCI USA ESG SELECT IN $70.35

up +0.52


17/5/2013 04:17 PM  |  NYSEARCA : KLD  |  Industries :
Type:

KLD historical data

Date Open High Low Close Volume
5/17/2013 69.92 70.38 69.92 70.35 55
5/16/2013 70.06 70.21 69.83 69.83 56
5/15/2013 69.62 70.09 69.62 70.08 48
5/14/2013 69.10 69.72 69.10 69.72 44
5/13/2013 69.00 69.04 68.94 68.94 26
5/10/2013 68.82 68.91 68.77 68.91 24
5/9/2013 68.87 69.03 68.59 68.67 138
5/8/2013 68.44 68.84 68.44 68.84 12
5/7/2013 68.34 68.52 68.31 68.52 114
5/6/2013 68.17 68.22 68.13 68.13 219
5/3/2013 67.79 68.34 67.79 68.20 213
5/2/2013 67.00 67.47 67.00 67.46 37
5/1/2013 67.25 67.25 66.85 66.85 58
4/30/2013 67.08 67.35 66.92 67.35 56
4/29/2013 66.67 67.19 66.67 67.18 38
4/26/2013 66.53 66.56 66.32 66.56 56
4/25/2013 66.58 66.90 66.46 66.85 53
4/24/2013 66.30 66.60 66.30 66.47 34
4/23/2013 66.21 66.43 65.81 66.30 46
4/22/2013 65.59 65.81 65.19 65.63 230
4/19/2013 65.25 65.46 65.23 65.43 269
4/18/2013 65.63 65.64 64.93 65.11 52
4/17/2013 66.00 66.00 65.10 65.44 56
4/16/2013 65.91 66.39 65.80 66.36 54
4/15/2013 66.82 66.85 65.82 65.86 34
4/12/2013 67.18 67.18 66.95 67.04 33
4/11/2013 67.02 67.54 67.02 67.42 49
4/10/2013 66.60 67.14 66.59 67.10 45
4/9/2013 66.24 66.50 66.03 66.35 42
4/8/2013 65.62 66.07 65.54 66.07 43
4/5/2013 65.24 65.75 65.17 65.75 76
4/4/2013 65.73 66.04 65.71 65.93 292
4/3/2013 66.27 66.27 65.72 65.82 21
4/2/2013 66.48 66.49 66.24 66.24 53
4/1/2013 66.43 66.44 66.04 66.08 32
3/28/2013 66.18 66.50 66.18 66.49 173
3/27/2013 65.88 66.22 65.84 66.22 61
3/26/2013 66.01 66.10 65.99 66.06 33
3/25/2013 66.06 66.14 65.48 65.71 168
3/22/2013 65.90 66.16 65.90 66.06 71
3/21/2013 65.90 65.90 65.62 65.72 27
3/20/2013 66.08 66.18 66.01 66.13 20
3/19/2013 65.99 66.00 65.38 65.71 36
3/18/2013 65.62 66.14 65.62 65.81 71
3/15/2013 66.22 66.23 66.08 66.21 83
3/14/2013 66.15 66.29 66.12 66.26 287
3/13/2013 65.84 66.01 65.78 65.98 320
3/12/2013 65.89 65.89 65.56 65.59 145
3/11/2013 65.59 65.86 65.53 65.86 67
3/8/2013 65.68 65.73 65.40 65.73 84
3/7/2013 65.36 65.47 65.36 65.40 93
3/6/2013 65.35 65.36 65.15 65.29 115
3/5/2013 65.24 65.27 65.09 65.12 133
3/4/2013 64.21 64.49 64.11 64.49 24
3/1/2013 64.19 64.26 64.18 64.18 15
2/28/2013 64.22 64.39 64.04 64.04 81
2/27/2013 63.24 64.04 63.24 64.03 13
2/26/2013 63.09 63.29 62.93 63.21 49
2/25/2013 63.86 63.89 62.90 62.90 173
2/22/2013 63.69 63.86 63.60 63.86 15
2/21/2013 63.69 63.69 63.10 63.10 37
2/20/2013 64.56 64.56 63.81 63.81 131
2/19/2013 64.29 64.61 64.29 64.61 28
2/15/2013 64.37 64.37 64.06 64.18 52
2/14/2013 64.08 64.35 64.08 64.35 18
2/13/2013 64.26 64.26 63.99 64.06 48
2/12/2013 63.92 64.13 63.92 64.04 90
2/11/2013 63.75 63.84 63.75 63.83 98
2/8/2013 63.71 63.95 63.70 63.88 94
2/7/2013 63.66 63.70 63.16 63.58 97
2/6/2013 63.34 63.53 63.34 63.53 62
2/5/2013 63.31 63.64 63.31 63.48 76
2/4/2013 63.13 63.13 62.86 62.86 57
2/1/2013 63.17 63.60 63.17 63.52 64
1/31/2013 63.00 63.01 62.80 62.93 59
1/30/2013 63.18 63.24 62.98 63.07 50
1/29/2013 62.84 63.19 62.77 63.18 62
1/28/2013 62.97 62.99 62.71 62.88 66
1/25/2013 62.72 62.88 62.72 62.88 116
1/24/2013 62.41 62.67 62.38 62.49 86
1/23/2013 62.47 62.53 62.35 62.46 131
1/22/2013 62.14 62.35 61.96 62.35 74
1/18/2013 61.97 62.03 61.81 62.03 57
1/17/2013 61.82 62.17 61.82 62.11 78
1/16/2013 61.58 61.64 61.53 61.53 49
1/15/2013 61.40 61.72 61.35 61.69 115
1/14/2013 61.61 61.61 61.46 61.54 38
1/11/2013 61.56 61.56 61.35 61.53 63
1/10/2013 61.45 61.46 61.11 61.44 42
1/9/2013 61.16 61.22 61.08 61.20 52
1/8/2013 61.01 61.12 60.72 60.95 78
1/7/2013 61.17 61.18 60.98 61.11 177
1/4/2013 61.19 61.42 61.11 61.37 232
1/3/2013 61.00 61.31 61.00 61.31 67
1/2/2013 61.81 61.81 60.49 60.97 362
12/31/2012 58.66 59.33 58.66 59.33 141
12/28/2012 58.78 59.04 58.64 58.65 42
12/27/2012 59.35 59.35 58.62 59.00 129
12/26/2012 59.33 59.41 59.22 59.41 75
12/24/2012 59.66 59.69 59.56 59.63 94
Marketplace
Trading Center