$75.82 -1.01 (%) iSh MSCI US ESG Shs - NYSEARCA

Feb. 8, 2016 | 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
2/8/201676.0776.3174.9575.8225,439
2/5/201677.8777.9276.7476.838,263
2/4/201677.6678.5977.4678.0347,932
2/3/201677.7977.9976.3377.7013,556
2/2/201678.2478.2477.1077.2113,921
2/1/201678.1978.9377.8578.6815,758
1/29/201676.9678.4476.9678.4120,937
1/28/201676.8976.8975.9076.5822,029
1/27/201676.8977.5375.9876.2436,921
1/26/201676.3377.0476.3376.917,878
1/25/201676.8976.9575.8976.0018,136
1/22/201676.9277.2476.7877.198,451
1/21/201676.0576.5275.8876.0422,728
1/20/201675.4676.2773.9775.8413,393
1/19/201677.3777.3776.0276.7020,725
1/15/201676.3176.8075.9876.5559,722
1/14/201677.2678.6676.8078.0810,687
1/13/201679.1979.1976.9176.979,199
1/12/201679.0079.1477.9978.8111,193
1/11/201678.8278.8277.6878.2520,233
1/8/201679.6279.7178.3878.4014,362
1/7/201679.7980.1079.2079.457,499
1/6/201680.8781.4280.5680.9211,231
1/5/201682.0882.3781.7982.2412,349
1/4/201682.0082.0081.2381.8711,147
12/31/201583.7483.9483.3483.3812,925
12/30/201584.4984.4984.0184.0111,600
12/29/201584.1784.6184.1784.5712,525
12/28/201583.4883.7483.1683.7424,133
12/24/201583.7784.1083.6783.9612,823
12/23/201583.7384.2783.7384.22111,162
12/22/201582.6783.4782.5583.3240,040
12/21/201582.2482.4281.8182.2526,126
12/18/201582.9582.9581.6381.6468,850
12/17/201584.7784.8483.3783.3798,925
12/16/201583.9084.7883.6284.6436,143
12/15/201583.2083.7683.2083.4172,671
12/14/201582.5082.7681.7982.7628,267
12/11/201583.3583.3582.3882.6213,518
12/10/201584.2384.5383.9684.0415,863
12/9/201584.2585.0383.5183.8910,756
12/8/201584.2484.8584.2484.5723,584
12/7/201585.3385.3384.7085.0610,784
12/4/201584.0185.6384.0185.5114,957
12/3/201585.3585.4383.6283.9711,418
12/2/201586.0286.0285.1685.1911,616
12/1/201585.7286.1085.7286.102,602
11/30/201585.8785.9385.5685.564,912
11/27/201585.6885.9485.6885.942,157
11/25/201585.8786.0385.7985.9111,294
11/24/201585.5785.9485.3685.8910,298
11/23/201585.8986.1885.6585.8715,152
11/20/201585.7686.1185.7185.8052,042
11/19/201585.4285.6485.2185.51155,428
11/18/201584.3985.4084.3985.3426,064
11/17/201584.2084.5283.8383.9415,870
11/16/201582.8384.1282.8384.129,961
11/13/201583.4883.6282.9082.9421,474
11/12/201584.5884.5883.7983.817,622
11/11/201584.8785.2784.8484.8912,459
11/10/201584.7585.1784.7185.0986,421
11/9/201585.6785.6784.6185.125,589
11/6/201585.9485.9485.1285.679,880
11/5/201586.1186.1585.6986.0410,968
11/4/201586.5186.5185.9185.9115,369
11/3/201585.9886.4885.7986.2618,620
10/30/201585.5185.6485.1885.30120,076
10/29/201585.3385.5485.0785.504,272
10/28/201584.6685.4084.4385.364,741
10/26/201584.8784.8884.7484.754,307
10/23/201585.0785.1484.6685.047,735
10/22/201583.0484.2283.0484.165,691
10/21/201583.2983.3882.6882.686,381
10/20/201582.9783.3182.9583.216,012
10/19/201582.8583.1482.8183.129,406
10/16/201582.9583.1382.6883.1313,809
10/15/201582.2182.8482.1682.8127,804
10/14/201582.3282.3881.9182.0020,178
10/13/201582.7882.9282.2682.2610,600
10/12/201582.8282.9482.7982.948,272
10/9/201582.8883.0482.7882.978,598
10/8/201581.8382.9581.7382.955,209
10/7/201581.7982.1381.3581.776,685
10/6/201581.3781.4181.0881.3216,694
10/5/201580.3681.5380.3681.536,756
10/2/201577.9880.0177.5980.018,363
10/1/201579.0679.0677.9978.444,548
9/30/201578.6878.8078.0178.805,111
9/29/201577.7178.0177.3077.5915,848
9/28/201579.1079.1077.4577.6713,831
9/25/201579.8179.8178.9679.322,883
9/24/201578.6879.0178.5978.9816,432
9/23/201579.9879.9879.3879.634,624
9/22/201579.8380.0079.4479.828,766
9/21/201580.9981.3080.4780.655,794
9/18/201580.8981.0780.2580.4422,626
9/17/201581.8982.9781.6681.7112,298
9/16/201581.4382.0081.4382.003,190
9/15/201580.4781.4380.4781.296,303
9/14/201580.7680.7680.1980.2211,170
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center