$85.60 +0.05 (%) iSh MSCI US ESG Shs - NYSEARCA

Jul. 2, 2015 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
9/2/201047.2447.3947.2447.352,490
9/1/201046.2346.9346.2146.865,778
8/31/201045.4845.8645.4245.51187,700
8/30/201046.2746.3145.7245.723,600
8/27/201045.7846.2745.6446.242,900
8/26/201046.2046.2045.6245.626,300
8/25/201045.5846.0545.2446.057,500
8/24/201046.0446.0445.8245.906,300
8/23/201047.0047.0046.6246.6416,500
8/20/201046.6746.7046.3846.709,600
8/19/201047.2347.2346.7846.857,600
8/18/201047.4947.8047.3647.695,900
8/17/201047.3447.8447.3047.5710,300
8/16/201046.7247.0546.7246.872,700
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
  • 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!