$91.53 +0.27 (%) iSh MSCI US ESG Shs - NYSE ARCA

Aug. 25, 2016 | 12:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
4/4/201685.7985.7985.3785.426,424
4/1/201684.8085.7784.8085.767,829
3/31/201685.2885.3985.0985.128,237
3/30/201685.3285.5285.0485.306,958
3/29/201683.7184.8683.7184.8615,284
3/28/201684.1984.2283.8884.0319,100
3/24/201683.3883.9483.3883.946,412
3/23/201684.1384.2283.8083.8611,872
3/22/201684.6385.1484.6384.8761,197
3/21/201684.6284.9784.5984.8725,682
3/18/201684.7584.8284.6084.766,211
3/17/201683.9484.5783.9484.4318,446
3/16/201682.8283.7682.8283.646,231
3/15/201682.6182.9082.5282.8613,937
3/14/201682.9883.3082.9883.2221,188
3/11/201682.6483.3082.6483.2412,545
3/10/201682.1582.4481.1181.994,921
3/9/201681.9382.0781.6281.8619,990
3/8/201681.9282.1081.6181.743,523
3/7/201682.1582.5682.1082.415,539
3/4/201681.8482.4981.5382.2023,080
3/3/201681.2881.8081.1181.8014,002
3/2/201680.8181.1680.6081.169,385
3/1/201679.8081.0479.8080.902,549
2/29/201679.7980.2179.2379.2312,375
2/26/201680.5180.5179.7579.857,756
2/25/201679.4180.0879.2380.089,682
2/24/201678.1279.2177.7279.2013,702
2/23/201679.6479.6478.9178.915,974
2/22/201679.6679.8679.6679.864,652
2/19/201678.6778.9578.2978.9553,676
2/18/201679.2279.2778.9078.949,504
2/17/201678.5479.2678.5079.0964,084
2/16/201677.4377.9577.2477.868,800
2/12/201675.7876.7175.6076.6829,769
2/11/201674.9175.5874.8275.3418,553
2/10/201676.3676.9076.1676.1612,305
2/9/201676.2076.6675.4676.109,871
2/8/201676.0776.3174.9575.8225,439
2/5/201677.8777.9276.7476.838,263
2/4/201677.6678.5977.4678.0347,932
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
Trading Center