$84.88 -0.84 (%) iSh MSCI US ESG Shs - NYSE ARCA

May. 3, 2016 | 03:59 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
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
9/8/201580.5181.0680.1981.069,015
9/4/201579.1079.2278.7379.083,001
9/3/201580.2881.0380.2280.2225,710
9/2/201579.5580.0078.8380.0014,640
9/1/201580.0780.0778.3478.4914,214
8/31/201581.4181.4180.7480.797,499
8/28/201581.3881.4781.1581.4611,065
8/27/201580.8481.4980.1781.469,144
8/26/201579.1879.9378.0579.928,376
8/25/201579.7880.3977.1677.1617,011
8/24/201580.5780.5769.7778.2545,679
8/21/201582.8982.9781.3681.3611,130
8/20/201584.6284.6283.5383.534,760
8/19/201585.3186.0485.1085.424,129
8/18/201586.0786.1085.8785.944,057
8/17/201585.5686.0385.0386.025,874
8/14/201585.4085.6985.3385.698,219
8/13/201585.2985.6685.2285.2810,059
8/12/201585.1385.4884.2785.4715,526
8/11/201586.0686.0685.2885.5321,474
8/10/201586.0086.5586.0086.457,989
8/7/201585.0785.2384.8685.2311,346
8/6/201586.1386.1385.0485.329,457
8/5/201586.2086.6585.9786.015,226
8/4/201585.9185.9885.6485.809,528
8/3/201586.1586.1585.4485.7211,074
7/31/201586.3686.5086.1286.1612,034
7/30/201585.8086.0685.8086.065,349
7/29/201585.5885.9685.4385.967,795
7/28/201584.7985.3984.4685.302,462
7/27/201584.3084.4784.1784.268,937
7/24/201585.6185.6184.7484.8012,857
7/23/201585.9686.1385.6085.706,554
7/22/201586.0886.4186.0886.129,630
7/21/201586.8086.8786.2586.4912,337
7/20/201587.0787.0786.7586.9116,233
7/17/201586.6786.7686.6186.758,974
7/16/201586.9687.0086.7387.004,992
Trading Center