$86.47 +1.33 (%) iSh MSCI US ESG Shs - NYSE ARCA

Jun. 30, 2016 | 02:45 PM

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
6/30/201685.5686.4785.5686.4710,477
6/29/201684.2785.1584.2785.1412,000
6/28/201683.3083.6382.7883.6311,932
6/27/201684.8184.8181.9682.3137,674
6/24/201685.6685.6684.1984.4315,126
6/23/201687.2587.3386.9987.2965,785
6/22/201686.7987.0386.5086.504,293
6/21/201686.5686.8086.5086.624,587
6/20/201686.7787.3386.7786.9240,674
6/17/201686.4286.4285.7686.026,790
6/16/201685.7386.3085.2086.307,301
6/15/201686.4886.4885.9685.966,841
6/14/201686.3486.3485.7586.0512,744
6/13/201686.7187.0086.6286.624,929
6/10/201687.5287.5286.9987.114,754
6/9/201687.9088.1087.7188.102,726
6/8/201687.8488.2187.7888.167,646
6/7/201687.7988.0087.7688.0010,045
6/6/201687.3387.7987.3387.684,628
6/3/201686.9687.2686.7687.1217,713
6/2/201687.0587.3486.6387.2457,164
6/1/201686.7387.2186.7387.0911,197
5/31/201686.9687.1586.6287.00140,541
5/27/201686.5286.8886.5286.7817,438
5/26/201686.6986.6986.3786.536,967
5/25/201686.4986.6586.2286.5938,266
5/24/201685.1786.0985.1785.9741,827
5/23/201685.1585.1584.7584.757,694
5/20/201684.8485.1784.7684.8812,608
5/19/201684.4984.4983.9684.4925,398
5/18/201684.7985.2984.3684.7367,468
5/17/201685.7785.7784.6984.7811,140
5/16/201684.8585.7484.8585.577,968
5/13/201685.1285.4084.5784.7620,420
5/12/201685.5185.6684.9785.415,712
5/11/201685.6385.9385.3885.387,845
5/10/201685.1885.9585.1885.9513,552
5/9/201684.8085.1384.7884.973,401
5/6/201684.4084.9584.3984.877,010
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center