$91.26 0.00 (%) iSh MSCI US ESG Shs - NYSE ARCA

Aug. 24, 2016 | 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
11/4/201155.3055.6755.2055.504,839
11/3/201155.2755.6754.9555.671,885
11/2/201154.6354.8754.5554.551,629
11/1/201153.9754.3553.8054.327,690
10/31/201156.0156.0755.6055.6022,704
10/28/201156.4556.6756.3856.5310,727
10/27/201156.2356.8856.0556.4217,467
10/26/201154.8554.8554.0854.672,977
10/25/201155.0655.0654.5554.555,718
10/24/201154.5555.3954.5555.176,754
10/21/201153.9454.3953.9454.133,500
10/20/201153.2453.2852.7653.2812,018
10/19/201153.7253.7253.1253.26599
10/18/201152.7453.9052.5053.875,313
10/17/201153.7353.7352.8752.872,794
10/14/201153.6753.9053.4053.901,922
10/13/201152.7953.0752.5953.013,458
10/12/201153.0553.5553.0553.154,948
10/11/201152.4352.6852.3052.543,179
10/10/201152.1052.5052.1052.505,347
10/7/201151.4951.4950.8250.958,657
10/6/201150.5551.1150.5551.113,771
10/5/201149.4350.3749.3850.374,135
10/4/201147.5749.4347.5149.439,703
10/3/201149.3449.6048.1048.1021,028
9/30/201150.0650.4649.9649.974,464
9/29/201151.4051.6049.9050.0715,780
9/28/201151.8451.9750.5350.593,562
9/27/201151.9252.5351.9251.944,048
9/26/201150.2850.5849.9850.583,236
9/23/201149.6350.0049.6349.854,416
9/22/201149.8750.0549.2549.894,764
9/21/201152.8652.8651.5251.524,379
9/20/201153.5353.5753.2253.221,401
9/19/201152.4553.0152.4452.864,436
9/16/201153.4353.4352.9953.252,334
9/15/201152.5952.9252.4352.8678,149
9/14/201151.5052.1851.1052.186,929
9/13/201150.7351.3450.6551.345,108
9/12/201149.6750.4449.5050.4451,311
9/9/201151.0551.2250.1050.417,167
9/8/201152.0952.1951.7951.792,063
9/7/201151.4152.2051.4152.181,416
9/6/201149.6750.6649.6750.394,808
9/2/201151.2451.5151.0351.232,434
9/1/201153.0653.1052.4552.4517,139
8/31/201153.1053.6052.7352.7615,047
8/30/201152.3653.1052.0653.105,266
8/29/201151.8052.4751.8052.474,466
8/26/201149.8051.1149.8051.119,319
8/25/201151.3651.5850.2250.228,954
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center