$87.51 -0.50 (%) iSh MSCI US ESG Shs - NYSEARCA

May. 29, 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
8/13/201047.0847.2147.0347.104,500
8/12/201046.7647.2946.7647.213,300
8/11/201048.0848.0847.4847.5014,200
8/10/201048.5448.9648.4448.814,000
8/9/201048.9548.9948.9548.99500
8/6/201048.5948.7448.2148.747,300
8/5/201048.8648.9948.8148.925,700
8/4/201048.9549.0148.7249.001,600
8/3/201048.9548.9548.7548.754,900
8/2/201048.5449.0248.5448.95700
7/30/201047.4848.1847.4847.985,400
7/29/201048.6048.6047.7747.9843,900
7/28/201048.5148.5648.2848.295,600
7/27/201048.9548.9548.5248.6112,400
7/26/201048.2248.6748.2248.6711,800
7/23/201047.4448.0747.4448.0738,500
7/22/201047.2947.8247.2947.665,500
7/21/201047.6047.6046.6046.646,000
7/20/201046.2747.2446.2747.247,900
7/19/201046.6646.8546.5246.817,000
7/16/201047.1447.1446.5346.544,900
7/15/201047.6647.9447.2547.925,400
7/14/201047.7748.0147.5447.817,900
7/13/201047.5547.9647.5547.835,600
7/12/201046.9747.1346.8547.089,700
7/9/201046.7947.0546.7847.053,900
7/8/201046.6246.7646.3646.762,500
7/7/201045.5746.3645.5646.314,400
7/6/201045.1745.4444.5144.728,400
7/2/201044.9045.1344.5544.725,800
7/1/201045.0645.0644.3044.929,400
6/30/201045.5845.7144.9745.046,800
6/29/201046.3246.3745.3245.4810,300
6/28/201047.3047.3046.9446.999,500
6/25/201047.0547.2646.8547.136,300
6/24/201047.4847.4846.8246.854,600
6/23/201047.9148.1247.5947.962,500
6/22/201048.7148.9848.0048.006,100
6/21/201049.6049.6048.5648.715,700
6/18/201048.9149.0748.8548.985,300
6/17/201048.6948.9348.5448.936,000
6/16/201048.6448.9248.5048.8411,900
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center