$87.24 -0.32 (%) iSh MSCI US ESG Shs - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
5/17/201049.7449.8648.7849.6822,200
5/14/201050.2250.2249.2449.639,700
5/13/201051.0151.1850.5850.8010,200
5/12/201050.6551.2450.6551.243,900
5/11/201050.3750.9550.3050.534,800
5/10/201050.5550.7950.2850.647,400
5/7/201049.0549.3347.8248.4620,200
5/6/201050.9250.9242.1749.2531,200
5/5/201050.8951.1150.6950.807,100
5/4/201051.5251.5250.9451.164,200
5/3/201052.0652.4752.0552.367,500
4/30/201052.6052.6651.8251.822,100
4/29/201052.3252.7252.3252.606,200
4/28/201051.9452.1351.8152.097,200
4/27/201052.6152.8351.9252.1034,000
4/26/201053.0853.2052.9352.934,900
4/23/201052.7853.0852.7153.0814,000
4/22/201052.1752.8552.1452.852,300
4/21/201052.8552.9552.4452.585,700
4/20/201052.6652.8352.5852.807,800
4/19/201052.1252.3651.9452.354,400
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center