$85.80 0.00 (%) iSh MSCI US ESG Shs - NYSEARCA

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
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
  • 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!