iSh MSCI US ESG Shs  $82.69

down -0.09


28/7/2014 03:53 PM  |  NYSEARCA : KLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
10/4/201370.7070.9670.4470.912,828
10/3/201371.1171.1170.4270.4410,673
10/2/201370.9771.2470.8071.1216,872
10/1/201371.9971.9970.9371.194,857
9/30/201370.4870.9570.4870.743,255
9/27/201371.4871.4871.0671.195,938
9/26/201371.3571.4771.3171.477,504
9/25/201371.4871.6371.2971.297,212
9/24/201371.4471.7771.3171.703,501
9/23/201371.6771.7971.5171.754,964
9/20/201372.6472.6471.8971.973,242
9/19/201372.6372.6572.4972.571,725
9/18/201371.5272.5971.3472.5310,134
9/17/201371.3371.4271.3171.426,818
9/16/201371.4171.5471.1271.1213,205
9/13/201370.7070.7370.7070.712,423
9/12/201370.9570.9570.6570.653,284
9/11/201370.5270.8870.5270.811,017
9/10/201370.6270.6770.5070.676,966
9/9/201369.7070.2669.7070.246,210
9/6/201369.6269.8169.1369.788,936
9/5/201369.4969.5169.4369.432,672
9/4/201369.2069.5069.2069.507,321
9/3/201369.7569.7568.6168.627,638
8/30/201368.9868.9868.6768.685,521
8/29/201369.1569.1568.9268.9216,104
8/28/201368.6368.8868.6368.802,046
8/27/201369.0769.0968.6868.684,141
8/26/201369.9970.2469.8269.824,192
8/23/201369.8070.0369.8070.032,141
8/22/201369.2869.9269.2869.8410,934
8/21/201369.4069.8169.2969.499,290
8/20/201369.3469.8269.2169.674,574
8/19/201369.6169.6869.2869.282,302
8/16/201369.7170.0069.5469.687,794
8/15/201370.2770.2769.7169.897,027
8/14/201371.0371.1370.8570.858,235
8/13/201371.0471.2670.9671.262,853
8/12/201370.7971.0970.7771.095,586
8/9/201371.0571.1770.9271.046,831
8/8/201371.0771.3670.8071.255,188
8/7/201370.6170.9170.6170.811,204
8/6/201371.2771.2771.0571.073,369
8/5/201371.5971.5971.4771.491,405
8/2/201371.5671.6871.3871.643,919
8/1/201371.2171.7871.2171.785,245
7/31/201370.8870.9870.6870.686,371
7/30/201370.9970.9970.6070.7521,674
7/29/201370.5470.6470.5170.612,138
7/26/201370.4270.5970.2170.597,417
7/25/201370.3970.7470.2870.711,984
7/24/201372.8872.8870.4570.5120,426
7/23/201371.1571.2670.8970.9226,354
7/22/201371.1171.2571.0771.173,969
7/19/201370.9171.0470.8771.045,285
7/18/201370.8971.1370.8971.083,690
7/17/201370.9570.9570.7170.801,216
7/16/201371.1671.1670.7270.812,616
7/15/201370.8971.1870.8971.098,924
7/12/201370.6870.9270.6570.8510,374
7/11/201370.4570.7370.2870.6318,458
7/10/201369.5769.8269.4969.7010,994
7/9/201369.4669.7069.3969.632,639
7/8/201369.0569.2469.0569.132,422
7/5/201368.4368.7468.3168.517,852
7/3/201367.9168.3567.8068.343,929
7/2/201367.9968.5267.8767.9410,636
7/1/201368.1368.6468.0368.4214,870
6/28/201367.7068.0667.6467.6611,397
6/27/201367.8768.1867.8768.0226,032
6/26/201367.2567.5967.2467.493,857
6/25/201366.6867.2766.6767.1414,889
6/24/201366.6766.9466.0066.4840,558
6/21/201367.3167.4266.9367.2012,925
6/20/201368.2168.2167.1567.155,347
6/19/201369.7469.7468.8368.833,585
6/18/201369.4469.9069.4269.775,089
6/17/201369.1869.5569.0569.265,142
6/14/201368.8168.9068.5668.723,934
6/13/201367.9969.2167.9969.073,086
6/12/201369.0569.0568.1068.133,340
6/11/201368.6768.9468.4368.4412,688
6/10/201369.4969.4969.1069.1519,108
6/7/201368.7569.1568.7569.156,945
6/6/201367.8568.2767.6268.275,225
6/5/201368.5968.7367.8267.8211,838
6/4/201369.3269.4468.7268.994,951
6/3/201369.0969.1568.6269.1511,097
5/31/201369.4369.6768.7668.768,278
5/30/201369.8669.9169.6569.656,183
5/29/201369.4969.6669.1969.484,252
5/28/201370.2270.5169.8570.064,022
5/24/201369.2469.4769.0669.474,699
5/23/201369.3769.7869.3769.774,205
5/22/201370.6070.9969.7269.7211,491
5/21/201370.4370.7070.4370.6323,382
5/20/201370.4070.6770.3670.4322,146
5/17/201369.9270.3869.9270.355,420
5/16/201370.0670.2169.8369.835,548
5/15/201369.6270.0969.6270.084,799
Trading Center