$90.19 0.00 (%) iSh MSCI US ESG Shs - NYSE ARCA

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center