$93.71 +0.56 (%) iSh MSCI US ESG Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 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
12/9/201693.3793.7393.3793.7149,855
12/8/201693.1293.3992.7793.1637,217
12/7/201691.6792.9491.5892.8612,904
12/6/201691.2291.5491.1091.5418,726
12/5/201691.1391.3690.9191.3112,122
12/2/201690.7290.8890.4690.5530,519
12/1/201691.0391.1490.5190.5924,150
11/30/201691.4691.5290.9090.9019,962
11/29/201691.0291.5791.0291.3110,782
11/28/201691.6791.6791.1091.1817,118
11/25/201691.5691.6091.3691.575,194
11/23/201691.2991.2990.9691.257,811
11/21/201691.1691.2390.8991.2315,745
11/18/201691.3491.3490.7090.7516,795
11/17/201691.2291.2290.7991.1458,831
11/16/201690.8091.0090.6390.8217,862
11/15/201690.6490.8590.3090.8523,501
11/14/201690.7190.7189.9090.297,279
11/11/201689.9890.3589.8290.3011,831
11/10/201691.2191.2190.0090.3748,731
11/9/201688.8390.7788.8390.4929,360
11/8/201689.2690.0589.0789.8021,755
11/7/201688.8289.4188.5989.4114,253
11/4/201687.0987.9487.0987.2815,646
11/3/201687.8287.8287.0987.2418,251
11/2/201687.6287.9587.5787.628,685
11/1/201688.6888.6887.3787.7318,127
10/31/201688.6688.6688.2888.2820,370
10/28/201688.6589.0887.9688.308,808
10/27/201688.8689.0088.4088.4711,742
10/26/201688.8588.9888.4488.7113,218
10/25/201689.6089.6088.8288.925,676
10/24/201689.3889.8389.3889.6210,391
10/21/201688.8089.2888.7589.2613,009
10/20/201689.4389.4388.9889.274,222
10/19/201689.4089.6089.1689.476,435
10/18/201689.4989.4989.1489.218,481
10/17/201689.3889.3888.7188.758,012
10/14/201689.7589.7589.0389.239,755
10/13/201689.0989.3388.4389.0332,285
10/12/201689.2289.5489.1589.4412,073
10/11/201690.5290.5288.9889.3122,144
10/10/201690.4490.8490.4090.4915,504
10/7/201690.3490.3489.6790.134,840
10/6/201690.3090.4489.8990.345,449
10/5/201690.0190.4790.0190.307,464
10/4/201690.8090.8089.6789.9215,874
10/3/201690.6890.6890.3590.607,642
9/30/201690.7591.2090.6590.9625,023
9/29/201690.8291.0590.0090.199,688
9/28/201690.6790.8990.1490.8114,434
9/27/201689.9190.3189.7590.2626,409
9/26/201690.0190.0389.7089.707,363
9/23/201691.4491.4490.7190.7410,486
9/22/201691.4391.4591.0891.4114,095
9/21/201690.2190.2989.6390.2719,441
9/20/201690.1490.1489.6989.899,369
9/19/201690.0690.2689.5289.7015,633
9/16/201689.4689.8289.2689.6217,062
9/15/201689.2989.9889.2389.9110,419
9/14/201689.1789.2788.6488.687,045
9/13/201689.4089.4088.6888.744,620
9/12/201688.7890.2488.7890.135,561
9/9/201690.4790.4788.7388.7313,845
9/8/201691.6891.6891.1991.2812,144
9/7/201691.4891.6791.4591.6015,217
9/6/201691.9291.9291.3591.5923,883
9/2/201691.6791.8591.3191.6012,521
9/1/201691.0391.2590.5991.089,380
8/31/201691.3691.4090.8291.2312,087
8/30/201691.8691.8691.1691.4015,006
8/29/201691.6291.8691.5691.6726,688
8/26/201691.2892.1090.9591.229,766
8/25/201691.5191.6691.2791.3613,984
8/24/201691.9791.9791.2691.2627,957
8/23/201692.3092.3091.9091.9318,413
8/22/201691.5391.6191.2891.5112,772
8/19/201691.5591.6891.0591.6611,155
8/18/201691.1891.4291.1891.415,045
8/17/201691.3291.3290.8191.328,367
8/16/201691.3991.4191.1791.277,510
8/15/201691.6591.7891.6191.668,844
8/12/201691.5291.5291.1591.3216,898
8/11/201691.3491.4791.1791.473,009
8/10/201691.1691.1690.6890.8312,499
8/9/201690.8991.1690.8990.979,532
8/8/201691.2491.2490.8090.9418,077
8/5/201690.4490.9690.4490.9611,737
8/4/201690.3590.3589.9589.959,480
8/3/201689.6489.9189.6489.918,743
8/2/201690.0290.0289.3389.7516,844
8/1/201690.0290.2489.8189.9517,264
7/29/201689.7590.2289.6290.1417,136
7/28/201689.4389.7589.3289.757,998
7/27/201689.8089.8689.4089.6712,719
7/26/201689.6889.7489.3189.7336,490
7/25/201689.6489.6489.3089.5118,224
7/22/201689.6289.7589.3589.7110,870
7/21/201689.8489.8489.2189.327,535
7/20/201689.8889.9189.4189.8110,476
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center