$82.31 -2.12 (%) iSh MSCI US ESG Shs - NYSE ARCA

Jun. 27, 2016 | 03:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
2/3/201677.7977.9976.3377.7013,556
2/2/201678.2478.2477.1077.2113,921
2/1/201678.1978.9377.8578.6815,758
1/29/201676.9678.4476.9678.4120,937
1/28/201676.8976.8975.9076.5822,029
1/27/201676.8977.5375.9876.2436,921
1/26/201676.3377.0476.3376.917,878
1/25/201676.8976.9575.8976.0018,136
1/22/201676.9277.2476.7877.198,451
1/21/201676.0576.5275.8876.0422,728
1/20/201675.4676.2773.9775.8413,393
1/19/201677.3777.3776.0276.7020,725
1/15/201676.3176.8075.9876.5559,722
1/14/201677.2678.6676.8078.0810,687
1/13/201679.1979.1976.9176.979,199
1/12/201679.0079.1477.9978.8111,193
1/11/201678.8278.8277.6878.2520,233
1/8/201679.6279.7178.3878.4014,362
1/7/201679.7980.1079.2079.457,499
1/6/201680.8781.4280.5680.9211,231
1/5/201682.0882.3781.7982.2412,349
1/4/201682.0082.0081.2381.8711,147
12/31/201583.7483.9483.3483.3812,925
12/30/201584.4984.4984.0184.0111,600
12/29/201584.1784.6184.1784.5712,525
12/28/201583.4883.7483.1683.7424,133
12/24/201583.7784.1083.6783.9612,823
12/23/201583.7384.2783.7384.22111,162
12/22/201582.6783.4782.5583.3240,040
12/21/201582.2482.4281.8182.2526,126
12/18/201582.9582.9581.6381.6468,850
12/17/201584.7784.8483.3783.3798,925
12/16/201583.9084.7883.6284.6436,143
12/15/201583.2083.7683.2083.4172,671
12/14/201582.5082.7681.7982.7628,267
12/11/201583.3583.3582.3882.6213,518
12/10/201584.2384.5383.9684.0415,863
12/9/201584.2585.0383.5183.8910,756
12/8/201584.2484.8584.2484.5723,584
12/7/201585.3385.3384.7085.0610,784
12/4/201584.0185.6384.0185.5114,957
12/3/201585.3585.4383.6283.9711,418
12/2/201586.0286.0285.1685.1911,616
12/1/201585.7286.1085.7286.102,602
11/30/201585.8785.9385.5685.564,912
11/27/201585.6885.9485.6885.942,157
11/25/201585.8786.0385.7985.9111,294
11/24/201585.5785.9485.3685.8910,298
11/23/201585.8986.1885.6585.8715,152
11/20/201585.7686.1185.7185.8052,042
11/19/201585.4285.6485.2185.51155,428
11/18/201584.3985.4084.3985.3426,064
11/17/201584.2084.5283.8383.9415,870
11/16/201582.8384.1282.8384.129,961
11/13/201583.4883.6282.9082.9421,474
11/12/201584.5884.5883.7983.817,622
11/11/201584.8785.2784.8484.8912,459
11/10/201584.7585.1784.7185.0986,421
11/9/201585.6785.6784.6185.125,589
11/6/201585.9485.9485.1285.679,880
11/5/201586.1186.1585.6986.0410,968
11/4/201586.5186.5185.9185.9115,369
11/3/201585.9886.4885.7986.2618,620
10/30/201585.5185.6485.1885.30120,076
10/29/201585.3385.5485.0785.504,272
10/28/201584.6685.4084.4385.364,741
10/26/201584.8784.8884.7484.754,307
10/23/201585.0785.1484.6685.047,735
10/22/201583.0484.2283.0484.165,691
10/21/201583.2983.3882.6882.686,381
10/20/201582.9783.3182.9583.216,012
10/19/201582.8583.1482.8183.129,406
10/16/201582.9583.1382.6883.1313,809
10/15/201582.2182.8482.1682.8127,804
10/14/201582.3282.3881.9182.0020,178
10/13/201582.7882.9282.2682.2610,600
10/12/201582.8282.9482.7982.948,272
10/9/201582.8883.0482.7882.978,598
10/8/201581.8382.9581.7382.955,209
10/7/201581.7982.1381.3581.776,685
10/6/201581.3781.4181.0881.3216,694
10/5/201580.3681.5380.3681.536,756
10/2/201577.9880.0177.5980.018,363
10/1/201579.0679.0677.9978.444,548
9/30/201578.6878.8078.0178.805,111
9/29/201577.7178.0177.3077.5915,848
9/28/201579.1079.1077.4577.6713,831
9/25/201579.8179.8178.9679.322,883
9/24/201578.6879.0178.5978.9816,432
9/23/201579.9879.9879.3879.634,624
9/22/201579.8380.0079.4479.828,766
9/21/201580.9981.3080.4780.655,794
9/18/201580.8981.0780.2580.4422,626
9/17/201581.8982.9781.6681.7112,298
9/16/201581.4382.0081.4382.003,190
9/15/201580.4781.4380.4781.296,303
9/14/201580.7680.7680.1980.2211,170
9/11/201580.1180.6079.7180.6042,367
9/10/201579.9580.8879.7880.3212,015
9/9/201581.8381.8380.4180.418,635
Trading Center