$87.16 +0.95 (%) iSh MSCI US ESG Shs - NYSEARCA

Dec. 19, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
1/28/201048.0548.0547.4447.743,900
1/27/201047.9448.3247.7948.325,300
1/26/201047.9548.4347.9548.052,400
1/25/201048.4348.4448.1948.204,500
1/22/201048.9649.0247.9648.004,300
1/21/201049.7649.7649.1449.259,200
1/20/201050.1750.1749.6149.963,900
1/19/201050.1250.4650.1250.464,900
1/15/201050.1050.1049.6549.8312,100
1/14/201050.2550.4450.2150.428,400
1/13/201049.8550.3049.7650.278,400
1/12/201049.8950.0449.6449.784,000
1/11/201050.3050.3050.0550.2712,500
1/8/201049.8850.0149.8849.9810,100
1/7/201049.6350.0049.6350.002,600
1/6/201049.7149.8049.7049.756,400
1/5/201049.7249.7649.5349.767,100
1/4/201049.3849.6649.3349.6115,800
12/31/200949.4049.4249.0049.003,700
12/30/200949.3349.3549.2349.354,200
12/29/200949.4949.5349.4249.4212,600
12/28/200949.5349.5449.2749.4419,500
12/24/200949.3049.3749.2549.348,300
12/23/200949.1549.1649.0149.134,700
12/22/200949.1849.2249.0849.1614,100
12/21/200948.6449.0648.6448.976,800
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center