$86.18 -0.19 (%) iSh MSCI US ESG Shs - NYSEARCA

Mar. 31, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
6/15/201048.0148.8148.0148.799,500
6/14/201048.0248.3047.6747.746,000
6/11/201047.2047.7847.1747.7626,000
6/10/201047.0047.5346.9647.5111,100
6/9/201046.7547.0346.1346.158,300
6/8/201046.0946.3945.6046.3919,000
6/7/201046.6046.8746.0346.1310,900
6/4/201047.4847.6046.4846.559,800
6/3/201048.1248.2447.7548.207,000
6/2/201046.9847.9846.9847.985,500
6/1/201047.3047.7446.8546.8522,900
5/28/201048.1348.1347.5047.875,800
5/27/201047.6548.1547.6348.156,200
5/26/201047.3347.7046.6946.6920,300
5/25/201045.8246.9745.7546.9510,000
5/24/201047.2547.6646.9947.0010,800
5/21/201046.2247.6145.8647.5612,800
5/20/201047.7747.9346.9746.9713,100
5/19/201048.7549.1148.3548.7720,900
5/18/201050.0950.0948.9249.0312,100
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center