ISHARES MSCI USA ESG SELECT IN $69.77

up +0.51


18/6/2013 04:18 PM  |  NYSEARCA : KLD  |  Industries :
Type:

KLD historical data

Date Open High Low Close Volume
1/24/2013 62.41 62.67 62.38 62.49 86
1/23/2013 62.47 62.53 62.35 62.46 131
1/22/2013 62.14 62.35 61.96 62.35 74
1/18/2013 61.97 62.03 61.81 62.03 57
1/17/2013 61.82 62.17 61.82 62.11 78
1/16/2013 61.58 61.64 61.53 61.53 49
1/15/2013 61.40 61.72 61.35 61.69 115
1/14/2013 61.61 61.61 61.46 61.54 38
1/11/2013 61.56 61.56 61.35 61.53 63
1/10/2013 61.45 61.46 61.11 61.44 42
1/9/2013 61.16 61.22 61.08 61.20 52
1/8/2013 61.01 61.12 60.72 60.95 78
1/7/2013 61.17 61.18 60.98 61.11 177
1/4/2013 61.19 61.42 61.11 61.37 232
1/3/2013 61.00 61.31 61.00 61.31 67
1/2/2013 61.81 61.81 60.49 60.97 362
12/31/2012 58.66 59.33 58.66 59.33 141
12/28/2012 58.78 59.04 58.64 58.65 42
12/27/2012 59.35 59.35 58.62 59.00 129
12/26/2012 59.33 59.41 59.22 59.41 75
12/24/2012 59.66 59.69 59.56 59.63 94
12/21/2012 59.69 59.88 59.58 59.84 233
12/20/2012 60.01 60.23 59.93 60.22 467
12/19/2012 60.30 60.34 60.00 60.00 86
12/18/2012 59.98 60.67 59.96 60.64 166
12/17/2012 59.66 59.89 59.65 59.89 29
12/14/2012 59.35 59.49 59.26 59.27 40
12/13/2012 59.68 59.86 59.28 59.43 53
12/12/2012 60.02 60.11 59.70 59.70 84
12/11/2012 59.81 59.93 59.62 59.77 121
12/10/2012 59.43 59.43 59.43 59.43 12
12/7/2012 59.51 59.51 59.13 59.33 302
12/6/2012 58.95 59.22 58.95 59.22 53
12/5/2012 58.93 59.22 58.78 59.04 117
12/4/2012 59.11 59.11 58.78 58.91 42
12/3/2012 59.46 59.46 59.41 59.41 7
11/30/2012 59.31 59.31 59.14 59.16 17
11/29/2012 59.30 59.44 59.14 59.26 52
11/28/2012 58.51 59.05 58.51 59.05 4
11/27/2012 59.07 59.12 58.81 58.81 42
11/26/2012 58.93 59.10 58.93 59.10 23
11/23/2012 58.71 59.04 58.71 58.93 33
11/21/2012 58.30 58.46 58.29 58.45 51
11/20/2012 58.15 58.34 58.11 58.20 21
11/19/2012 57.97 58.35 57.92 58.34 84
11/16/2012 57.04 57.35 56.82 57.28 86
11/15/2012 57.03 57.28 56.76 56.96 681
11/14/2012 57.41 57.51 56.90 57.04 151
11/13/2012 56.95 58.08 56.95 57.98 25
11/12/2012 57.98 57.98 57.64 57.79 51
11/9/2012 57.66 57.97 57.66 57.81 32
11/8/2012 58.47 58.47 58.00 58.10 30
11/7/2012 58.99 58.99 58.53 58.61 20
11/6/2012 59.93 59.94 59.73 59.77 24
11/5/2012 58.94 59.29 58.85 59.29 59
11/2/2012 59.80 59.80 59.10 59.10 77
11/1/2012 58.76 59.34 58.76 59.32 81
10/31/2012 58.50 58.66 58.39 58.66 39
10/26/2012 58.56 58.70 58.27 58.27 18
10/25/2012 58.78 58.78 58.38 58.56 116
10/24/2012 58.61 58.75 58.45 58.45 21
10/23/2012 58.75 58.84 58.43 58.76 84
10/22/2012 59.35 59.40 59.21 59.24 201
10/19/2012 60.14 60.14 59.34 59.49 62
10/18/2012 60.58 60.58 60.35 60.48 16
10/17/2012 60.50 60.70 60.50 60.70 38
10/16/2012 60.07 60.52 60.07 60.52 31
10/15/2012 59.45 59.73 59.45 59.70 4
10/12/2012 59.55 59.55 59.29 59.32 9
10/11/2012 59.71 59.79 59.51 59.51 232
10/10/2012 59.66 59.66 59.43 59.48 33
10/9/2012 60.25 60.25 59.86 59.86 15
10/8/2012 60.29 60.37 60.28 60.28 56
10/5/2012 60.86 60.99 60.38 60.48 20
10/4/2012 60.44 60.54 60.32 60.54 25
10/3/2012 60.13 60.38 60.12 60.14 16
10/2/2012 60.37 60.46 59.85 59.93 54
10/1/2012 60.14 60.55 60.14 60.14 42
9/28/2012 59.77 60.11 59.77 59.93 83
9/27/2012 59.72 60.13 59.72 60.00 40
9/26/2012 59.87 59.87 59.36 59.47 78
9/25/2012 60.60 60.64 59.85 59.85 40
9/24/2012 60.56 60.77 60.51 60.77 164
9/21/2012 61.28 61.28 60.90 60.90 66
9/20/2012 60.69 60.84 60.54 60.84 47
9/19/2012 60.97 61.06 60.97 61.00 53
9/18/2012 60.90 60.92 60.78 60.84 15
9/17/2012 61.08 61.09 60.92 60.99 140
9/14/2012 61.07 61.34 61.07 61.16 68
9/13/2012 60.16 61.12 60.07 61.03 41
9/12/2012 60.15 60.26 60.08 60.17 30
9/11/2012 59.87 60.10 59.86 60.04 11
9/10/2012 60.03 60.13 59.95 60.01 132
9/7/2012 59.87 60.07 59.87 60.07 98
9/6/2012 59.68 59.81 59.68 59.79 49
9/5/2012 58.78 58.86 58.73 58.73 20
9/4/2012 58.79 58.94 58.40 58.90 38
8/31/2012 58.87 59.00 58.75 58.76 42
8/30/2012 58.67 58.70 58.50 58.70 52
8/29/2012 58.91 59.04 58.73 58.92 100
Marketplace
Trading Center