$86.16 +0.10 (%) iSh MSCI US ESG Shs - NYSEARCA

Jul. 31, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
10/10/201480.0480.2579.0579.058,872
10/9/201481.4881.5380.2280.226,897
10/8/201480.8281.6480.2881.6014,753
10/7/201481.6381.6380.5680.575,188
10/6/201482.2282.2281.7681.913,210
10/3/201481.6082.0381.6081.976,760
10/2/201481.1981.2680.7581.206,572
10/1/201483.1483.1481.0081.1315,535
9/30/201482.9482.9482.2582.303,390
9/29/201482.1382.5681.7682.5612,732
9/26/201482.2682.5181.9882.517,532
9/25/201483.0183.0181.8981.9013,878
9/24/201482.6683.1282.3183.007,565
9/23/201483.2383.2582.8983.004,163
9/22/201484.0184.0183.2383.356,466
9/19/201483.9183.9183.2983.524,290
9/18/201483.6583.6583.4583.533,433
9/17/201483.2183.4782.9383.333,671
9/16/201482.6483.2682.6483.222,070
9/15/201483.0083.0082.6382.704,784
9/12/201483.2483.2682.7982.8510,991
9/11/201483.3183.4983.2783.496,159
9/10/201483.4583.4583.0083.4010,314
9/9/201483.4083.6983.2283.246,245
9/8/201483.9783.9783.6283.723,301
9/5/201483.3683.7683.2983.759,607
9/4/201483.7084.0483.4683.466,628
9/3/201484.1284.1283.6683.755,782
9/2/201483.7983.8783.5483.765,292
8/29/201483.6083.7483.4183.742,879
8/28/201483.3383.4983.3383.461,526
8/27/201483.3883.4383.3083.385,511
8/26/201483.5483.5483.4183.464,152
8/25/201483.4683.5183.2483.4013,838
8/22/201483.2283.2282.9383.005,493
8/21/201483.0483.1982.9083.1317,160
8/20/201482.7982.8982.6282.876,584
8/19/201482.3782.7682.3782.737,070
8/18/201481.8482.2481.8482.2424,131
8/15/201481.9281.9781.0681.475,335
8/14/201481.5381.5381.3781.4511,575
8/13/201481.0781.2980.9781.192,593
8/12/201480.8080.8080.5480.697,156
8/11/201481.0481.1580.7880.835,785
8/8/201479.8880.5479.6780.5310,577
8/7/201480.0480.1079.7279.789,031
8/6/201479.9380.1879.9380.109,920
8/5/201480.5980.5979.8080.0319,702
8/4/201480.5480.7480.2180.744,176
8/1/201480.4380.5979.9880.4012,330
7/31/201481.7981.7980.5380.5317,121
7/30/201482.4182.5281.9282.0713,811
7/29/201482.9782.9782.3082.306,332
7/28/201482.8082.8082.4282.693,721
7/25/201483.1983.1982.7382.778,421
7/24/201483.3183.3683.1683.2615,823
7/23/201483.2183.2182.9083.0931,144
7/22/201482.9183.0982.9183.001,830
7/21/201482.5182.5182.4482.44804
7/18/201482.7182.9382.7182.822,641
7/17/201482.8082.9482.0082.077,467
7/16/201483.0083.0582.8482.956,481
7/15/201482.7082.7882.2982.517,914
7/14/201482.7982.8282.7082.773,333
7/11/201482.2582.3482.0682.345,050
7/10/201481.8982.4481.7682.286,858
7/9/201482.6082.6282.2782.625,412
7/8/201482.5482.6682.1982.3411,477
7/7/201482.8482.8982.6582.7026,611
7/3/201482.9683.1482.8283.018,989
7/2/201482.7282.7682.6582.651,676
7/1/201482.6183.0082.5182.8918,580
6/30/201482.2582.3582.2582.283,127
6/27/201482.0382.2281.8582.2212,543
6/26/201482.3882.3881.6682.0118,533
6/25/201481.6782.2381.6782.236,555
6/24/201482.2882.4381.8481.846,697
6/20/201482.3182.4582.2682.437,232
6/19/201482.3482.3482.0982.227,897
6/18/201481.5582.2481.5182.243,235
6/17/201481.3181.7281.2081.615,308
6/16/201481.2481.5081.1481.458,233
6/13/201481.1181.2881.1181.152,424
6/12/201481.2681.2680.9080.982,072
6/11/201481.5881.5881.3381.453,700
6/10/201481.7681.7681.6281.707,332
6/9/201481.7682.0181.7682.016,495
6/6/201481.7081.7781.6781.771,185
6/5/201480.6581.3780.6581.296,247
6/4/201480.5180.7880.5180.748,176
6/3/201480.3480.5280.3480.483,867
6/2/201480.6280.6280.4780.564,851
5/30/201480.2780.4380.1980.432,816
5/29/201480.0580.3180.0580.314,792
5/28/201479.9680.1179.9680.0414,233
5/27/201479.6880.0579.6879.9732,235
5/23/201479.3079.5379.3079.534,063
5/22/201479.2779.4279.0479.278,766
5/21/201479.0479.1178.8479.093,642
5/20/201478.8878.8878.2678.455,851
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!