$80.00 +1.51 (%) iSh MSCI US ESG Shs - NYSEARCA

Sep. 2, 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
11/17/201051.8652.0551.7651.834,330
11/16/201052.3952.3951.5951.778,301
11/15/201052.7553.0552.7552.752,275
11/12/201053.1353.1352.4352.48731
11/11/201052.9752.9752.9752.97138
11/10/201053.2453.4152.9053.413,949
11/9/201053.6953.6953.1453.143,604
11/8/201053.5753.6953.5753.631,762
11/5/201053.4753.8653.4753.807,779
11/4/201053.1253.4953.0953.492,546
11/3/201052.3352.5152.1252.514,102
11/2/201052.3252.3852.2552.312,690
11/1/201052.2952.4151.7051.993,959
10/29/201051.7751.9851.7751.962,946
10/28/201051.9151.9151.5651.865,660
10/27/201051.5751.7051.3651.6716,990
10/26/201051.6051.8951.6051.853,240
10/25/201052.0952.1052.0152.021,021
10/22/201051.6051.7551.6051.7416,392
10/21/201051.7151.7151.3751.513,174
10/20/201051.1151.5751.1151.393,333
10/19/201051.0251.2150.7450.741,392
10/18/201051.3551.6351.2251.6310,847
10/15/201051.5451.5451.0551.261,825
10/14/201051.1951.2350.9451.103,543
10/13/201051.1651.4751.1651.348,850
10/12/201050.5750.9950.2650.9516,570
10/11/201050.7150.7250.5450.563,105
10/8/201050.4750.7150.4750.713,129
10/7/201050.5050.5050.0650.213,275
10/6/201050.2750.3250.1250.191,957
10/5/201049.8150.4249.8150.3513,877
10/4/201049.7749.7749.2249.324,262
10/1/201049.8849.8849.5849.812,930
9/30/201049.9750.1449.6149.643,966
9/29/201049.6649.8749.6449.644,893
9/28/201049.5049.7449.3049.748,343
9/27/201049.7049.8349.5549.552,352
9/24/201049.4349.7649.4349.723,918
9/23/201048.7249.1648.6548.654,163
9/22/201049.4549.4549.2349.362,466
9/21/201049.7249.8449.5449.645,203
9/20/201049.0149.8149.0149.815,040
9/17/201049.2049.2048.9348.969,433
9/16/201048.7249.0048.7248.965,083
9/15/201048.6548.9348.5148.931,662
9/14/201048.6948.9648.6948.892,865
9/13/201048.6648.7648.5848.746,154
9/10/201047.9548.1847.9548.173,845
9/9/201048.2048.2047.8947.932,713
9/8/201047.8047.8547.7447.741,747
9/7/201047.8147.8147.5247.552,110
9/3/201048.0148.1547.7947.935,250
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!