$87.16 +0.95 (%) iSh MSCI US ESG Shs - NYSEARCA

Dec. 19, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
3/4/201478.2978.6078.2978.603,628
3/3/201477.7477.7477.0377.4043,964
2/28/201477.6978.4377.6978.118,344
2/27/201477.7177.8577.5277.8310,314
2/26/201477.7877.9377.4977.615,156
2/25/201477.5277.9177.4477.5510,944
2/24/201477.5178.1477.5177.746,972
2/21/201477.5877.6777.3577.3520,430
2/20/201476.9777.9976.7877.3517,854
2/19/201476.8977.3476.8276.824,083
2/18/201477.2777.3377.1977.2913,067
2/14/201476.7777.2976.7777.2720,645
2/13/201476.1176.9576.1176.9219,237
2/12/201476.5076.6276.3876.4055,777
2/11/201475.9276.5075.8876.332,708
2/10/201475.1675.5275.1375.427,512
2/7/201474.7975.2074.5975.206,456
2/6/201473.7674.2073.7674.2013,218
2/5/201473.1173.4873.1173.425,847
2/4/201473.2773.5373.0073.404,923
2/3/201474.5174.5172.9073.0120,594
1/31/201474.8174.8174.1474.624,911
1/30/201474.6075.0574.6074.993,755
1/29/201474.0174.4573.8574.0125,846
1/28/201474.0874.6474.0874.569,171
1/27/201474.6274.6273.9074.145,440
1/24/201475.4376.0774.5074.5065,995
1/23/201476.0076.0075.6175.806,001
1/22/201476.4676.6376.4676.585,957
1/21/201476.6476.6476.0076.3514,042
1/17/201476.4476.5376.2476.2480,975
1/16/201476.4476.4476.3376.4223,914
1/15/201476.3576.4976.3576.4518,166
1/14/201475.7076.1375.7076.051,854
1/13/201476.1176.1475.1475.203,691
1/10/201476.2976.3276.0076.2110,947
1/9/201476.1176.1175.8676.072,805
1/8/201476.1476.1675.9275.998,368
1/7/201475.9676.2975.9676.2812,657
1/6/201476.0376.0375.7375.785,585
1/3/201476.1576.1575.9876.082,945
1/2/201476.2676.2675.8875.988,133
12/31/201376.6776.8276.6276.735,209
12/30/201376.5576.5676.4176.4819,557
12/27/201376.7476.7476.3576.416,587
12/26/201376.2376.3976.2376.374,124
12/24/201375.8876.0975.8876.052,439
12/23/201375.7875.8175.6875.819,286
12/20/201375.5275.8975.4775.7613,682
12/19/201375.2375.2574.9675.177,747
12/18/201374.2075.2273.9075.2212,259
12/17/201374.2774.4274.0374.10139,154
12/16/201374.1974.3574.1974.282,292
12/13/201373.8273.9573.6673.807,094
12/12/201373.9774.0173.8074.019,480
12/11/201374.9274.9274.1074.1014,608
12/10/201375.1975.1974.9874.994,139
12/9/201375.3875.3875.2275.2716,706
12/6/201374.9775.2674.8775.105,958
12/5/201374.4474.5274.2874.287,211
12/4/201374.4274.8874.3774.6215,907
12/3/201374.8274.8574.3774.528,893
12/2/201375.0775.0974.8274.859,202
11/29/201375.2875.3175.2275.263,705
11/27/201374.9375.1474.9375.129,464
11/26/201374.8275.0274.8074.886,940
11/25/201374.7774.8474.6774.694,533
11/22/201374.6474.8874.6474.851,990
11/21/201374.1174.6874.1174.609,111
11/20/201374.1874.3973.7773.955,857
11/19/201374.3574.4374.0374.1222,100
11/18/201374.9274.9274.3474.3513,589
11/15/201374.6474.8074.4674.7613,487
11/14/201374.0974.4674.0974.434,052
11/13/201373.5274.2273.5274.222,795
11/12/201373.6973.7473.4173.662,032
11/11/201373.8073.8573.7973.827,869
11/8/201372.8273.7172.8273.715,974
11/7/201374.1274.1272.9873.004,823
11/6/201373.8274.4773.8274.0110,065
11/5/201373.9273.9773.7973.831,459
11/4/201373.9474.0273.9373.968,768
11/1/201373.6273.9873.4173.621,799
10/31/201373.4673.9973.4673.842,661
10/30/201374.3274.3273.8173.811,407
10/29/201373.7174.1173.7174.101,983
10/28/201373.6273.7373.6273.641,196
10/25/201373.4673.7673.3873.763,614
10/24/201373.0673.3373.0373.264,505
10/23/201373.0073.0072.7672.872,175
10/22/201373.1573.3473.1573.342,812
10/21/201373.1473.3372.8272.9212,135
10/18/201372.7973.0572.6772.9111,402
10/17/201371.7372.4871.7372.486,243
10/16/201371.2772.0271.2771.836,223
10/15/201371.5571.5571.0371.039,203
10/14/201371.0571.6271.0571.605,256
10/11/201370.7271.4470.7271.347,194
10/10/201370.2470.7170.2470.649,161
10/9/201369.5069.7769.2569.777,231
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center