$90.03 -0.71 (%) iSh MSCI US ESG Shs - NYSE ARCA

Sep. 26, 2016 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
12/6/201155.7056.1255.7055.9218,118
12/5/201156.1156.2055.5555.5514,546
12/2/201155.7555.9555.5455.557,676
12/1/201155.1955.4455.1955.442,471
11/30/201154.7955.3754.7955.377,572
11/29/201153.3353.5553.2353.361,771
11/28/201152.9153.2152.9153.0112,325
11/25/201151.8051.8051.8051.80200
11/23/201151.8052.0351.7451.743,563
11/22/201152.8353.0252.7752.906,895
11/21/201153.2853.2852.4253.0113,904
11/18/201154.1154.3153.9154.0613,261
11/17/201154.9554.9553.7754.123,731
11/16/201155.3355.8855.3355.552,902
11/15/201155.5855.9655.4755.961,188
11/14/201155.4655.6555.4655.5910,894
11/11/201155.6856.1455.6756.044,604
11/10/201154.6555.2654.6554.9614,592
11/9/201155.3455.3454.3354.519,029
11/8/201156.1956.5155.6156.515,465
11/7/201155.5955.8055.1055.803,938
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center