ISHARES MSCI USA ESG SELECT IN $69.39

down -0.38


24/5/2013 01:24 PM  |  NYSEARCA : KLD  |  Industries :
Type:

KLD historical data

Date Open High Low Close Volume
8/11/2008 55.39 55.94 55.38 55.54 36
8/8/2008 54.15 55.26 54.15 55.26 27
8/7/2008 54.79 54.79 54.02 54.02 324
8/6/2008 54.50 55.12 54.50 55.05 34
8/5/2008 54.00 54.62 53.92 54.60 68
8/4/2008 53.37 53.71 53.27 53.71 32
8/1/2008 53.52 53.79 53.39 53.68 44
7/31/2008 53.99 54.48 53.80 53.81 40
7/30/2008 54.02 54.35 53.77 54.19 49
7/29/2008 52.76 53.34 52.76 53.34 94
7/28/2008 53.32 53.35 52.75 52.75 16
7/25/2008 53.32 53.46 53.08 53.09 88
7/24/2008 54.13 54.13 53.33 53.33 360
7/23/2008 53.93 54.78 53.93 54.43 141
7/22/2008 53.10 53.98 52.87 53.98 97
7/21/2008 53.63 53.64 53.36 53.41 215
7/18/2008 53.32 53.63 53.22 53.36 157
7/17/2008 53.29 53.46 52.59 53.46 237
7/16/2008 51.67 52.45 51.50 52.45 128
7/15/2008 51.00 52.23 50.85 51.58 152
7/14/2008 53.12 53.12 51.81 51.82 113
7/11/2008 52.44 53.35 51.74 52.59 143
7/10/2008 52.79 53.08 52.50 52.59 73
7/9/2008 53.35 53.54 52.29 52.34 51
7/8/2008 52.27 53.21 52.12 53.21 184
7/7/2008 53.08 53.35 51.96 52.49 241
7/2/2008 54.15 54.22 53.01 53.01 46
7/1/2008 52.98 53.91 52.89 53.91 51
6/30/2008 53.90 53.90 53.66 53.67 13
6/27/2008 53.89 53.90 53.59 53.84 80
6/26/2008 54.79 54.80 54.01 54.01 99
6/25/2008 55.53 55.56 55.53 55.56 32
6/24/2008 55.59 55.96 55.32 55.48 70
6/23/2008 56.00 56.00 55.65 55.83 58
6/20/2008 56.11 56.11 55.73 55.87 33
6/19/2008 56.52 56.93 56.32 56.79 33
6/18/2008 56.69 56.80 56.55 56.61 40
6/17/2008 57.41 57.44 57.10 57.10 63
6/16/2008 57.17 57.58 57.17 57.43 50
6/13/2008 57.21 57.29 56.86 57.27 87
6/12/2008 56.82 56.90 56.40 56.50 54
6/11/2008 56.89 56.89 56.27 56.27 18
6/10/2008 57.13 57.30 57.05 57.14 130
6/9/2008 57.32 57.36 56.75 57.24 42
6/6/2008 58.46 58.46 57.23 57.29 58
6/5/2008 57.95 58.74 57.95 58.73 39
6/4/2008 57.70 57.94 57.67 57.85 60
6/3/2008 58.25 58.25 57.50 57.85 76
6/2/2008 58.31 58.31 57.78 58.06 229
5/30/2008 58.55 58.70 58.50 58.56 26
5/29/2008 58.68 58.68 58.49 58.49 7
5/28/2008 57.73 57.87 57.66 57.87 23
5/27/2008 57.45 57.74 57.45 57.73 114
Marketplace
Trading Center