$76.83 -1.20 (%) iSh MSCI US ESG Shs - NYSEARCA

Feb. 5, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
4/19/201156.8756.9656.6456.962,906
4/18/201156.8056.8056.4156.712,276
4/15/201157.2257.4757.1457.271,834
4/14/201156.9457.2056.6357.166,756
4/13/201157.2457.3056.9257.1615,897
4/12/201156.9457.0856.8556.934,085
4/11/201157.5457.6557.2157.213,595
4/8/201157.8057.8157.2757.43140,703
4/7/201157.7857.8757.4457.577,326
4/6/201157.9557.9657.7157.894,704
4/5/201157.4857.7757.4857.772,408
4/4/201157.8957.8957.5957.597,694
4/1/201157.6257.6857.5557.551,828
3/31/201157.3157.4557.3057.453,809
3/30/201157.3557.4657.2757.443,298
3/29/201156.9356.9656.9256.941,624
3/28/201157.1557.1656.8956.9310,766
3/25/201156.9457.1356.8557.0823,648
3/24/201156.5756.8856.5756.8618,927
3/23/201156.0056.3655.8956.335,738
3/22/201156.3156.3156.1056.103,359
3/21/201156.1656.4356.1656.327,572
3/18/201155.7755.9055.4155.5113,921
3/17/201155.2655.5155.0655.112,457
3/16/201155.3055.5154.7554.757,128
3/15/201154.7955.7554.7555.617,140
3/14/201156.5256.5256.0056.271,800
3/11/201156.4356.7856.3156.737,459
3/10/201156.7356.8356.4556.456,506
3/9/201157.2757.4157.0857.272,302
3/8/201156.8957.4956.8057.414,380
3/7/201157.8257.8256.7556.934,753
3/4/201157.3657.3657.1157.352,974
3/3/201157.5857.9057.5857.843,075
3/2/201156.6256.8956.6256.803,385
3/1/201157.9257.9256.8356.872,332
2/28/201157.6557.7357.3957.732,313
2/25/201156.8157.3356.8157.3010,963
2/24/201156.4656.6856.1856.686,274
2/23/201157.1157.1156.3556.762,899
2/22/201157.7357.8656.9557.047,767
2/18/201158.2358.3958.1558.255,906
2/17/201157.9458.1457.9458.141,282
2/16/201157.8757.9457.7757.932,560
2/15/201157.6857.6857.4257.472,071
2/14/201157.6357.7557.6357.752,566
2/11/201157.1957.7057.0657.652,635
2/10/201156.9957.3056.9957.302,312
2/9/201157.2657.2657.0157.011,562
2/8/201157.0957.3157.0957.314,293
2/7/201156.9957.4056.9957.214,022
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center