$83.67 0.00 (%) iSh MSCI US ESG Shs - NYSEARCA

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
4/16/201052.8552.8552.0652.3714,400
4/15/201052.9653.0852.8753.0310,400
4/14/201052.5052.9252.5052.924,000
4/13/201052.2252.3552.0452.306,500
4/12/201052.2352.3352.1952.271,900
4/9/201051.9952.0751.8852.0711,400
4/8/201051.4851.9351.4851.884,600
4/7/201051.8251.9051.5451.673,300
4/6/201051.8951.9851.8851.941,700
4/5/201051.6351.8851.6351.867,200
4/1/201051.3451.6451.2851.439,300
3/31/201051.0951.3251.0351.117,900
3/30/201051.1351.3351.1051.333,200
3/29/201051.1651.2951.1251.268,600
3/26/201051.0851.2450.9250.992,700
3/25/201051.4051.6050.9450.9439,800
3/24/201051.3951.4151.2451.263,800
3/23/201051.2251.6151.2251.6126,000
3/22/201050.7151.2750.7151.272,700
3/19/201051.4051.4050.8650.901,900
3/18/201051.2351.2351.1251.177,800
3/17/201051.0051.2351.0051.165,600
3/16/201050.6150.9450.6150.9210,500
3/15/201050.4650.5550.1550.533,100
3/12/201050.7050.7050.4150.494,200
3/11/201050.0850.4950.0650.4921,600
3/10/201050.2350.3050.0550.246,100
3/9/201049.7850.2349.7850.0011,500
3/8/201049.9750.0249.9150.02900
3/5/201049.6249.9649.6249.9232,200
3/4/201049.1749.3049.1049.307,500
3/3/201049.3049.4749.2449.243,400
3/2/201049.2449.3249.1049.135,700
3/1/201048.7748.9948.7748.9928,600
2/26/201048.5248.5748.4748.571,000
2/25/201047.7648.2847.7548.272,000
2/24/201048.2948.5048.2348.452,400
2/23/201048.5848.6048.0048.135,000
2/22/201048.9248.9248.6048.688,900
2/19/201048.5048.8448.4348.718,400
2/18/201048.4548.7148.3348.687,900
2/17/201048.4048.4048.2448.348,600
2/16/201047.5848.1147.5848.103,100
2/12/201046.9047.3646.7347.237,200
2/11/201046.8647.3746.7047.378,400
2/10/201047.0047.0646.5546.873,600
2/9/201046.9347.2546.6747.0220,300
2/8/201046.7546.9946.4746.474,200
2/5/201046.7046.7645.8946.6925,000
2/4/201047.6747.7046.7146.749,300
2/3/201048.2848.3848.0748.1817,700
2/2/201047.8048.4847.8048.457,500
2/1/201047.5547.8447.5147.8418,200
1/29/201047.9248.1847.2147.218,300
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center